Get the Stockscreener App
121.39
2.76%
-3.44
Pre-market:
121.62
0.23
+0.19%
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 February 12, 2026, is $121.39.
- Invesco S P 500 High Beta Etf all-time high stock price is $126.59, occurred on February 12, 2026.
- 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 432.88% to $121.39 now.
- The 52-week high stock price for SPHB is $126.59, representing a 4.28% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for SPHB is $64.40, indicating a -46.95% 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 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $126.6 | $120.8 | $5.76 | 529,953.0 | -2.76% |
| Feb 11, 2026 | $126.3 | $123.5 | $2.76 | 158,943.0 | +0.26% |
| Feb 10, 2026 | $125.3 | $124.2 | $1.15 | 113,024.0 | +0.22% |
| Feb 09, 2026 | $124.9 | $122.4 | $2.47 | 165,454.0 | +1.01% |
| Feb 06, 2026 | $123.4 | $119.7 | $3.67 | 426,981.0 | +4.35% |
| Feb 05, 2026 | $119.8 | $116.8 | $2.94 | 737,821.0 | -2.03% |
| Feb 04, 2026 | $122.1 | $118.0 | $4.02 | 500,287.0 | -0.96% |
| Feb 03, 2026 | $123.8 | $119.6 | $4.16 | 304,220.0 | -0.91% |
| Feb 02, 2026 | $123.2 | $120.7 | $2.56 | 193,253.0 | +1.19% |
| Jan 30, 2026 | $123.4 | $120.4 | $3.02 | 217,123.0 | -2.22% |
| Jan 29, 2026 | $124.7 | $121.4 | $3.22 | 258,270.0 | +0.30% |
| Jan 28, 2026 | $124.2 | $123.2 | $0.96 | 190,238.0 | +0.73% |
| Jan 27, 2026 | $123.0 | $122.3 | $0.70 | 154,834.0 | +0.50% |
| Jan 26, 2026 | $122.6 | $121.8 | $0.864 | 96,061.0 | -0.03% |
| Jan 23, 2026 | $122.7 | $121.7 | $1.07 | 143,421.0 | -0.93% |
| Jan 22, 2026 | $124.5 | $123.0 | $1.44 | 225,827.0 | +0.33% |
| Jan 21, 2026 | $123.6 | $120.8 | $2.71 | 220,997.0 | +2.46% |
| Jan 20, 2026 | $121.9 | $119.5 | $2.45 | 280,657.0 | -2.39% |
| Jan 16, 2026 | $123.9 | $122.7 | $1.16 | 124,624.0 | -0.45% |
| Jan 15, 2026 | $124.4 | $123.3 | $1.14 | 133,025.0 | +0.78% |
| Jan 14, 2026 | $122.8 | $121.3 | $1.53 | 269,265.0 | -0.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $126.6 | $116.8 | $9.78 | 3,659,889.0 | +0.20% |
| Jan, 2026 | $124.7 | $117.8 | $6.83 | 5,471,437.0 | +3.57% |
Invesco S P 500 High Beta Etf Stock (SPHB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $121.1 | $111.8 | $9.29 | 7,334,188.0 | +4.46% |
| Nov, 2025 | $115.7 | $103.3 | $12.40 | 7,046,648.0 | -1.66% |
| Oct, 2025 | $116.8 | $107.3 | $9.43 | 8,338,951.0 | +4.83% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):