Invesco S&P 500 High Beta ETF (SPHB)
147.44
+1.81
(+1.24%)
USD |
NYSEARCA |
Aug 25, 10:21
SPHB Price : 147.44 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 147.19 | 147.19 | 144.50 | 145.63 | 182640.0 |
| Aug 21, 2026 | 148.01 | 148.82 | 147.77 | 148.51 | 175465.0 |
| Aug 20, 2026 | 147.46 | 147.66 | 145.96 | 146.42 | 232161.0 |
| Aug 19, 2026 | 149.29 | 149.49 | 147.18 | 148.58 | 249583.0 |
| Aug 18, 2026 | 148.48 | 149.00 | 146.30 | 146.49 | 201916.0 |
| Aug 17, 2026 | 151.87 | 152.63 | 151.58 | 151.62 | 221108.0 |
| Aug 14, 2026 | 151.71 | 152.57 | 150.91 | 151.59 | 197803.0 |
| Aug 13, 2026 | 150.51 | 152.32 | 150.51 | 151.52 | 189636.0 |
| Aug 12, 2026 | 150.75 | 150.75 | 148.98 | 150.01 | 172067.0 |
| Aug 11, 2026 | 147.45 | 148.43 | 147.06 | 147.56 | 180626.0 |
| Aug 10, 2026 | 148.08 | 148.11 | 146.66 | 146.76 | 192568.0 |
| Aug 07, 2026 | 147.74 | 148.31 | 146.08 | 147.90 | 140518.0 |
| Aug 06, 2026 | 145.75 | 148.38 | 144.98 | 145.59 | 259849.0 |
| Aug 05, 2026 | 149.37 | 151.14 | 148.21 | 148.42 | 369699.0 |
| Aug 04, 2026 | 147.05 | 149.64 | 146.43 | 148.99 | 391915.0 |
| Aug 03, 2026 | 139.53 | 143.62 | 139.03 | 143.41 | 593523.0 |
| Jul 31, 2026 | 142.68 | 143.34 | 138.45 | 139.85 | 230305.0 |
| Jul 30, 2026 | 138.08 | 139.96 | 137.05 | 139.78 | 512738.0 |
| Jul 29, 2026 | 138.24 | 138.91 | 134.32 | 134.64 | 444727.0 |
| Jul 28, 2026 | 138.65 | 139.23 | 135.79 | 139.02 | 386150.0 |
| Jul 27, 2026 | 142.84 | 143.56 | 138.47 | 141.25 | 373560.0 |
| Jul 24, 2026 | 142.95 | 143.18 | 140.38 | 141.15 | 336546.0 |
| Jul 23, 2026 | 142.92 | 145.05 | 142.33 | 143.39 | 208563.0 |
| Jul 22, 2026 | 143.37 | 145.74 | 143.36 | 144.71 | 206020.0 |
| Jul 21, 2026 | 143.78 | 145.52 | 143.36 | 145.00 | 259012.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median