Invesco S&P 500 High Beta... (SPHB)
AMEX: SPHB
· Real-Time Price · USD
107.88
1.65 (1.55%)
At close: Sep 11, 2025, 3:59 PM
108.84
0.89%
After-hours: Sep 11, 2025, 06:47 PM EDT
SPHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 106.07 | 106.73 | 105.79 | 106.23 | 106.23 | 0.80% | 203,457 |
| Sep 9, 2025 | 105.35 | 105.53 | 104.87 | 105.39 | 105.39 | -0.12% | 343,500 |
| Sep 8, 2025 | 105.68 | 105.68 | 104.92 | 105.52 | 105.52 | 0.25% | 393,376 |
| Sep 5, 2025 | 105.68 | 106.20 | 103.95 | 105.26 | 105.26 | 0.33% | 449,400 |
| Sep 4, 2025 | 103.75 | 104.92 | 103.29 | 104.91 | 104.91 | 1.23% | 351,625 |
| Sep 3, 2025 | 103.79 | 104.35 | 102.98 | 103.64 | 103.64 | -0.19% | 370,933 |
| Sep 2, 2025 | 102.78 | 103.89 | 102.41 | 103.84 | 103.84 | -0.98% | 577,800 |
| Aug 29, 2025 | 105.93 | 105.93 | 104.66 | 104.87 | 104.87 | -1.43% | 260,500 |
| Aug 28, 2025 | 105.96 | 106.45 | 105.82 | 106.39 | 106.39 | 0.81% | 497,519 |
| Aug 27, 2025 | 104.93 | 105.77 | 104.77 | 105.54 | 105.54 | 0.47% | 514,039 |
| Aug 26, 2025 | 104.43 | 105.09 | 104.35 | 105.05 | 105.05 | 0.64% | 223,900 |
| Aug 25, 2025 | 104.42 | 104.74 | 104.19 | 104.38 | 104.38 | -0.46% | 219,427 |
| Aug 22, 2025 | 101.88 | 105.17 | 101.80 | 104.86 | 104.86 | 3.33% | 673,300 |
| Aug 21, 2025 | 101.56 | 101.85 | 101.09 | 101.48 | 101.48 | -0.42% | 286,800 |
| Aug 20, 2025 | 102.35 | 102.35 | 100.30 | 101.91 | 101.91 | -0.77% | 401,036 |
| Aug 19, 2025 | 103.83 | 104.11 | 102.51 | 102.70 | 102.70 | -1.15% | 167,100 |
| Aug 18, 2025 | 103.09 | 103.97 | 103.09 | 103.89 | 103.89 | 0.78% | 334,200 |
| Aug 15, 2025 | 104.26 | 104.26 | 103.03 | 103.09 | 103.09 | -1.06% | 420,287 |
| Aug 14, 2025 | 103.66 | 104.39 | 103.53 | 104.19 | 104.19 | -0.63% | 403,505 |
| Aug 13, 2025 | 104.70 | 104.94 | 103.75 | 104.85 | 104.85 | 0.68% | 306,800 |