Get the Stockscreener App
100.32
1.07%
1.06
After Hours:
100.27
-0.05
-0.05%
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 July 03, 2025, is $100.32.
- 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 340.39% to $100.32 now.
- The 52-week high stock price for SPHB is $96.15, representing a -4.16% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SPHB is $64.40, indicating a -35.81% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $100.5 | $99.85 | $0.63 | 207,515.0 | +1.07% |
| Jul 02, 2025 | $99.32 | $97.53 | $1.79 | 389,837.0 | +1.65% |
| Jul 01, 2025 | $98.07 | $96.46 | $1.61 | 188,403.0 | +0.12% |
| Jun 30, 2025 | $97.87 | $97.21 | $0.66 | 334,113.0 | +0.42% |
| Jun 27, 2025 | $97.67 | $96.42 | $1.25 | 159,914.0 | +0.39% |
| Jun 26, 2025 | $96.81 | $95.84 | $0.975 | 90,905.0 | +1.49% |
| Jun 25, 2025 | $95.58 | $94.82 | $0.7576 | 94,114.0 | +0.15% |
| Jun 24, 2025 | $95.28 | $94.21 | $1.07 | 300,395.0 | +2.29% |
| Jun 23, 2025 | $93.17 | $91.07 | $2.10 | 165,114.0 | +0.50% |
| Jun 20, 2025 | $93.55 | $92.06 | $1.49 | 182,096.0 | -0.03% |
| Jun 18, 2025 | $93.38 | $92.27 | $1.11 | 268,882.0 | +0.39% |
| Jun 17, 2025 | $93.54 | $92.05 | $1.49 | 246,270.0 | -1.03% |
| Jun 16, 2025 | $93.39 | $92.00 | $1.39 | 1,026,352.0 | +2.52% |
| Jun 13, 2025 | $92.10 | $90.68 | $1.42 | 313,211.0 | -1.89% |
| Jun 12, 2025 | $93.02 | $92.04 | $0.98 | 239,435.0 | -0.12% |
| Jun 11, 2025 | $93.70 | $92.22 | $1.48 | 163,004.0 | -0.35% |
| Jun 10, 2025 | $93.13 | $92.22 | $0.91 | 244,992.0 | +0.90% |
| Jun 09, 2025 | $92.87 | $92.09 | $0.78 | 418,015.0 | +0.87% |
| Jun 06, 2025 | $91.88 | $91.19 | $0.69 | 236,216.0 | +1.62% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $100.5 | $96.46 | $4.02 | 993,270.0 | +2.86% |
| 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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):