Invesco S&P 500 High Beta ETF (SPHB)
143.86
-4.30
(-2.90%)
USD |
NYSEARCA |
Sep 14, 13:23
SPHB Price : 143.86 for Sept. 14, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 147.44 | 148.91 | 146.93 | 148.16 | 397054.0 |
| Sep 10, 2026 | 145.58 | 146.64 | 144.91 | 145.13 | 369898.0 |
| Sep 09, 2026 | 149.13 | 149.91 | 148.13 | 148.23 | 177695.0 |
| Sep 08, 2026 | 149.65 | 150.84 | 148.96 | 149.49 | 321001.0 |
| Sep 04, 2026 | 146.39 | 148.48 | 146.39 | 148.38 | 180328.0 |
| Sep 03, 2026 | 144.56 | 146.25 | 143.28 | 146.25 | 205784.0 |
| Sep 02, 2026 | 143.30 | 144.50 | 142.82 | 144.32 | 203440.0 |
| Sep 01, 2026 | 143.96 | 144.47 | 142.46 | 143.20 | 319717.0 |
| Aug 31, 2026 | 145.79 | 146.41 | 145.40 | 146.30 | 257467.0 |
| Aug 28, 2026 | 149.10 | 149.12 | 145.95 | 146.22 | 230104.0 |
| Aug 27, 2026 | 150.36 | 150.44 | 148.62 | 149.54 | 295813.0 |
| Aug 26, 2026 | 147.58 | 149.03 | 147.58 | 148.79 | 72156.00 |
| Aug 25, 2026 | 147.74 | 148.20 | 146.72 | 148.00 | 179322.0 |
| 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 |
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