Get the Stockscreener App
107.46
4.78%
-5.40
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 October 10, 2025, is $107.46.
- Invesco S P 500 High Beta Etf all-time high stock price is $113.86, occurred on October 06, 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 371.73% to $107.46 now.
- The 52-week high stock price for SPHB is $113.86, representing a 5.96% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for SPHB is $64.40, indicating a -40.07% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $113.2 | $107.3 | $5.87 | 542,157.0 | -4.78% |
| Oct 09, 2025 | $113.8 | $112.3 | $1.50 | 144,942.0 | -0.47% |
| Oct 08, 2025 | $113.5 | $111.7 | $1.77 | 142,264.0 | +1.67% |
| Oct 07, 2025 | $113.8 | $110.8 | $3.02 | 279,842.0 | -1.40% |
| Oct 06, 2025 | $113.9 | $112.8 | $1.03 | 493,398.0 | +1.02% |
| Oct 03, 2025 | $113.2 | $111.7 | $1.46 | 249,443.0 | -0.17% |
| Oct 02, 2025 | $112.3 | $111.2 | $1.10 | 355,774.0 | +0.78% |
| Oct 01, 2025 | $111.4 | $109.3 | $2.17 | 519,209.0 | +1.36% |
| Sep 30, 2025 | $110.0 | $108.3 | $1.64 | 204,634.0 | +0.13% |
| Sep 29, 2025 | $110.6 | $109.5 | $1.07 | 214,367.0 | +0.21% |
| Sep 26, 2025 | $109.6 | $108.5 | $1.13 | 385,902.0 | +0.81% |
| Sep 25, 2025 | $109.0 | $107.4 | $1.56 | 627,898.0 | -1.16% |
| Sep 24, 2025 | $111.0 | $109.5 | $1.49 | 412,062.0 | -0.67% |
| Sep 23, 2025 | $112.1 | $110.4 | $1.74 | 627,783.0 | -0.53% |
| Sep 22, 2025 | $111.3 | $110.1 | $1.19 | 150,159.0 | +0.50% |
| Sep 19, 2025 | $111.0 | $109.8 | $1.17 | 206,541.0 | -0.13% |
| Sep 18, 2025 | $111.0 | $109.5 | $1.55 | 843,290.0 | +2.20% |
| Sep 17, 2025 | $109.6 | $106.9 | $2.62 | 394,326.0 | +0.08% |
| Sep 16, 2025 | $108.6 | $107.6 | $0.965 | 163,406.0 | -0.17% |
| Sep 15, 2025 | $108.8 | $107.7 | $1.04 | 197,484.0 | +0.91% |
| Sep 12, 2025 | $108.1 | $107.3 | $0.77 | 249,278.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $113.9 | $107.3 | $6.52 | 3,269,186.0 | -2.13% |
| Sep, 2025 | $112.1 | $102.4 | $9.70 | 7,800,806.0 | +4.70% |
| Aug, 2025 | $106.5 | $98.85 | $7.60 | 7,696,337.0 | +2.01% |
| Jul, 2025 | $104.9 | $96.46 | $8.47 | 8,089,002.0 | +5.40% |
| Jun, 2025 | $97.87 | $87.27 | $10.61 | 6,027,585.0 | +10.96% |
| May, 2025 | $90.75 | $79.81 | $10.94 | 8,146,119.0 | +11.03% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):