Get the Stockscreener App
81.76
1.00%
0.81
Invesco S P 500 High Beta Etf Stock (SPHB) Price History
The historical daily chart and data for Invesco S P 500 High Beta Etf stock (SPHB), show that the latest closing stock price as of May 07, 2025, is $81.76.
- Invesco S P 500 High Beta Etf all-time high stock price is $96.15, occurred on February 19, 2025.
- The lowest Invesco S P 500 High Beta Etf stock price recorded was $22.78 on February 11, 2016. Since then, Invesco S P 500 High Beta Etf's stock price has risen over 258.91% to $81.76 now.
- The 52-week high stock price for SPHB is $96.15, representing a 17.60% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPHB is $64.40, indicating a -21.23% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Invesco S P 500 High Beta Etf (SPHB) stock in the beginning of 2024 was $80.11. The stock closed the year at $62.33, a loss of over -22.19% for the year.
The table below shows more information about SPHB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2025 | $81.95 | $80.49 | $1.46 | 192,100.0 | +1.00% |
| May 06, 2025 | $81.65 | $80.41 | $1.24 | 304,312.0 | -0.89% |
| May 05, 2025 | $82.37 | $81.23 | $1.14 | 171,208.0 | -0.44% |
| May 02, 2025 | $82.59 | $81.21 | $1.38 | 348,927.0 | +2.77% |
| May 01, 2025 | $81.11 | $79.81 | $1.30 | 216,566.0 | +0.83% |
| Apr 30, 2025 | $79.41 | $76.66 | $2.75 | 491,518.0 | +0.00% |
| Apr 29, 2025 | $79.53 | $78.38 | $1.16 | 374,048.0 | +0.19% |
| Apr 28, 2025 | $79.74 | $77.88 | $1.86 | 248,351.0 | +0.22% |
| Apr 25, 2025 | $79.23 | $77.82 | $1.41 | 185,704.0 | +0.65% |
| Apr 24, 2025 | $78.38 | $75.65 | $2.73 | 314,448.0 | +4.70% |
| Apr 23, 2025 | $77.26 | $74.62 | $2.63 | 457,488.0 | +2.79% |
| Apr 22, 2025 | $73.20 | $71.69 | $1.51 | 269,930.0 | +2.93% |
| Apr 21, 2025 | $71.56 | $69.74 | $1.83 | 746,169.0 | -2.63% |
| Apr 17, 2025 | $73.27 | $72.10 | $1.17 | 190,667.0 | +0.18% |
| Apr 16, 2025 | $73.69 | $71.14 | $2.55 | 335,960.0 | -2.37% |
| Apr 15, 2025 | $75.23 | $73.98 | $1.25 | 329,225.0 | +0.23% |
| Apr 14, 2025 | $75.35 | $73.10 | $2.25 | 486,147.0 | +1.30% |
| Apr 11, 2025 | $73.53 | $70.58 | $2.95 | 643,586.0 | +1.37% |
| Apr 10, 2025 | $74.28 | $69.97 | $4.31 | 1,095,198.0 | -6.04% |
| Apr 09, 2025 | $77.29 | $66.76 | $10.53 | 957,270.0 | +14.13% |
| Apr 08, 2025 | $72.38 | $65.97 | $6.41 | 948,928.0 | -2.73% |
Invesco S P 500 High Beta Etf Stock (SPHB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P 500 High Beta Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPHB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P 500 High Beta Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P 500 High Beta Etf Stock (SPHB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $82.59 | $79.81 | $2.78 | 1,425,213.0 | +3.27% |
| Apr, 2025 | $80.77 | $64.40 | $16.37 | 12,164,328.0 | +1.16% |
| Mar, 2025 | $87.64 | $75.73 | $11.91 | 7,559,578.0 | -9.91% |
| Feb, 2025 | $96.15 | $85.10 | $11.05 | 4,418,826.0 | -4.86% |
| Jan, 2025 | $95.42 | $87.20 | $8.22 | 5,016,756.0 | +3.00% |
Invesco S P 500 High Beta Etf Stock (SPHB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $96.05 | $87.78 | $8.27 | 4,900,525.0 | -4.35% |
| Nov, 2024 | $94.78 | $86.70 | $8.08 | 4,014,276.0 | +7.49% |
| Oct, 2024 | $91.95 | $86.45 | $5.50 | 3,562,131.0 | -2.94% |
| Sep, 2024 | $90.55 | $79.52 | $11.03 | 7,189,667.0 | +4.03% |
| Aug, 2024 | $87.13 | $75.86 | $11.27 | 9,962,700.0 | -1.36% |
| Jul, 2024 | $90.34 | $83.29 | $7.05 | 7,280,621.0 | +2.95% |
| Jun, 2024 | $86.02 | $81.85 | $4.17 | 4,901,680.0 | +1.53% |
| May, 2024 | $85.76 | $80.39 | $5.37 | 8,101,586.0 | +1.46% |
| Apr, 2024 | $88.09 | $79.62 | $8.47 | 15,419,496.0 | -6.56% |
| Mar, 2024 | $87.90 | $83.01 | $4.89 | 11,096,557.0 | +4.04% |
| Feb, 2024 | $84.78 | $79.66 | $5.12 | 12,431,618.0 | +4.91% |
| Jan, 2024 | $82.57 | $77.56 | $5.01 | 16,921,302.0 | -2.45% |
Invesco S P 500 High Beta Etf Stock (SPHB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $83.37 | $72.89 | $10.48 | 11,585,194.0 | +12.57% |
| Nov, 2023 | $73.92 | $63.22 | $10.70 | 10,117,271.0 | +13.95% |
| Oct, 2023 | $70.95 | $63.15 | $7.80 | 14,439,922.0 | -8.36% |
| Sep, 2023 | $76.81 | $68.39 | $8.42 | 6,211,882.0 | -7.80% |
| Aug, 2023 | $80.14 | $71.74 | $8.40 | 11,745,203.0 | -5.68% |
| Jul, 2023 | $80.78 | $74.23 | $6.55 | 9,214,681.0 | +5.52% |
| Jun, 2023 | $76.69 | $68.46 | $8.23 | 9,705,937.0 | +10.94% |
| May, 2023 | $70.82 | $64.66 | $6.16 | 13,416,114.0 | +2.42% |
| Apr, 2023 | $69.80 | $64.84 | $4.96 | 11,858,326.0 | -3.90% |
| Mar, 2023 | $73.30 | $64.47 | $8.83 | 25,766,265.0 | -1.07% |
| Feb, 2023 | $77.54 | $69.85 | $7.69 | 14,614,445.0 | -2.32% |
| Jan, 2023 | $72.89 | $61.64 | $11.25 | 6,867,722.0 | +16.16% |
0.62%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):