Invesco S&P 500 High Beta... (SPHB)
AMEX: SPHB
· Real-Time Price · USD
111.31
0.02 (0.02%)
At close: Oct 02, 2025, 10:51 AM
SPHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 109.33 | 111.44 | 109.26 | 111.29 | 111.29 | 1.36% | 514,138 |
| Sep 30, 2025 | 109.63 | 109.98 | 108.34 | 109.80 | 109.80 | 0.13% | 205,644 |
| Sep 29, 2025 | 110.47 | 110.57 | 109.50 | 109.66 | 109.66 | 0.21% | 214,905 |
| Sep 26, 2025 | 108.85 | 109.59 | 108.46 | 109.43 | 109.43 | 0.81% | 386,700 |
| Sep 25, 2025 | 108.33 | 109.00 | 107.44 | 108.55 | 108.55 | -1.16% | 628,858 |
| Sep 24, 2025 | 110.90 | 110.96 | 109.47 | 109.82 | 109.82 | -0.67% | 426,201 |
| Sep 23, 2025 | 111.41 | 112.12 | 110.37 | 110.56 | 110.56 | -0.53% | 628,510 |
| Sep 22, 2025 | 110.26 | 111.31 | 110.12 | 111.15 | 111.15 | 0.50% | 150,200 |
| Sep 19, 2025 | 110.98 | 110.98 | 109.81 | 110.60 | 110.40 | -0.13% | 206,644 |
| Sep 18, 2025 | 109.82 | 111.05 | 109.50 | 110.74 | 110.54 | 2.20% | 843,600 |
| Sep 17, 2025 | 108.34 | 109.56 | 106.94 | 108.36 | 108.17 | 0.08% | 395,200 |
| Sep 16, 2025 | 108.46 | 108.58 | 107.61 | 108.27 | 108.08 | -0.17% | 163,526 |
| Sep 15, 2025 | 107.96 | 108.78 | 107.74 | 108.45 | 108.26 | 0.91% | 198,441 |
| Sep 12, 2025 | 108.10 | 108.10 | 107.33 | 107.47 | 107.28 | -0.41% | 249,522 |
| Sep 11, 2025 | 106.59 | 108.11 | 106.59 | 107.91 | 107.72 | 1.58% | 477,618 |
| Sep 10, 2025 | 106.07 | 106.73 | 105.79 | 106.23 | 106.04 | 0.80% | 203,600 |
| Sep 9, 2025 | 105.35 | 105.53 | 104.87 | 105.39 | 105.20 | -0.12% | 343,500 |
| Sep 8, 2025 | 105.68 | 105.68 | 104.92 | 105.52 | 105.33 | 0.25% | 393,376 |
| Sep 5, 2025 | 105.68 | 106.20 | 103.95 | 105.26 | 105.07 | 0.33% | 449,400 |
| Sep 4, 2025 | 103.75 | 104.92 | 103.29 | 104.91 | 104.72 | 1.23% | 351,625 |
Page 1 of 136