Free Trial

Invesco S&P 500 High Beta ETF (SPHB) Chart & Stock Price History

→ Radical change coming — do this NOW to protect yourself (From Weiss Ratings) (Ad)
Free SPHB Stock Alerts
$84.12
+0.13 (+0.15%)
(As of 01:21 PM ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Invesco S&P 500 High Beta ETF Stock Price Performance

5 Day
Performance
-1.13%
1 Month
Performance
-0.91%
3 Month
Performance
+0.77%
6 Month
Performance
+3.29%
Year-To-Date
Performance
+2.09%
1 Year
Performance
+11.56%
Receive SPHB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Invesco S&P 500 High Beta ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Massive Crisis Looming — Protect Your Savings Now
Today, Dr. Weiss is coming forward with a new warning, Only this time, it's not about the stock market, inflation, or recession … This time, it's about your financial freedom.
Click here to learn how to prepare before it's too late.

SPHB Stock Chart for Monday, June, 17, 2024

SPHB Chart by TradingView

Invesco S&P 500 High Beta ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$84.85$83.99
-1.01%		$84.44$83.47237,226 shs$596.33 million
06/13/2024$85.08$84.85
-0.27%		$85.37$84.43202,295 shs$602.44 million
06/12/2024$83.47$85.08
+1.93%		$86.02$84.69475,239 shs$604.07 million
06/11/2024$83.81$83.47
-0.41%		$83.68$82.67218,165 shs$592.64 million
06/10/2024$83.22$83.81
+0.71%		$83.96$82.63134,763 shs$595.05 million
06/07/2024$83.80$83.23
-0.68%		$83.75$82.99190,769 shs$590.93 million
06/06/2024$84.03$83.80
-0.27%		$84.02$83.60176,498 shs$594.98 million
06/05/2024$82.43$84.03
+1.94%		$84.03$82.67232,910 shs$596.61 million
06/04/2024$82.92$82.43
-0.59%		$82.85$82.02207,684 shs$585.25 million
06/03/2024$83.18$82.92
-0.31%		$84.08$81.85978,748 shs$588.73 million
05/31/2024$82.79$83.18
+0.47%		$83.35$81.56234,583 shs$590.58 million
05/30/2024$83.09$82.79
-0.36%		$83.18$82.47180,151 shs$587.81 million
05/29/2024$84.43$83.09
-1.59%		$83.34$83.01180,173 shs$589.94 million
05/28/2024$84.54$84.43
-0.13%		$85.02$83.98167,077 shs$599.45 million
05/27/2024$84.54$84.54$84.75$83.88236,900 shs$600.23 million
05/24/2024$83.58$84.54
+1.15%		$84.75$83.88236,952 shs$600.23 million
05/23/2024$85.10$83.58
-1.79%		$85.76$83.32514,090 shs$593.42 million
05/22/2024$85.22$85.10
-0.14%		$85.56$84.62256,874 shs$604.21 million
05/21/2024$85.43$85.22
-0.25%		$85.31$84.75121,936 shs$605.06 million
05/20/2024$84.89$85.43
+0.64%		$85.69$85.00201,446 shs$606.55 million
05/17/2024$84.94$84.89
-0.06%		$85.22$84.56134,458 shs$602.72 million
05/16/2024$85.59$84.94
-0.76%		$85.60$84.94521,856 shs$603.07 million
05/15/2024$84.50$85.59
+1.29%		$85.65$84.92738,387 shs$607.69 million
05/14/2024$83.62$84.50
+1.05%		$84.60$84.08581,889 shs$599.95 million
05/13/2024$83.35$83.62
+0.32%		$84.20$83.52413,643 shs$593.70 million
05/10/2024$83.31$83.35
+0.05%		$83.91$83.20268,768 shs$591.79 million
05/09/2024$83.03$83.31
+0.34%		$83.36$82.58244,701 shs$591.50 million
05/08/2024$83.14$83.03
-0.13%		$83.08$82.14395,991 shs$589.51 million
05/07/2024$83.82$83.14
-0.81%		$83.99$83.12372,020 shs$590.29 million
05/06/2024$82.67$83.82
+1.39%		$83.82$83.16341,209 shs$595.12 million
05/03/2024$81.88$82.67
+0.96%		$83.77$82.57544,936 shs$586.96 million
05/02/2024$81.06$81.88
+1.01%		$82.04$80.39658,574 shs$581.35 million
05/01/2024$81.98$81.06
-1.12%		$83.00$80.65799,211 shs$599.84 million
04/30/2024$83.75$81.98
-2.11%		$83.53$81.97481,955 shs$606.65 million
04/29/2024$83.15$83.75
+0.72%		$83.99$83.26390,046 shs$619.75 million
04/26/2024$82.42$83.15
+0.89%		$83.54$82.47625,623 shs$615.31 million
04/25/2024$82.59$82.42
-0.21%		$82.66$81.02991,808 shs$609.91 million
04/24/2024$82.18$82.59
+0.50%		$83.16$81.87454,108 shs$611.17 million
04/23/2024$80.84$82.18
+1.66%		$82.49$80.96591,699 shs$608.13 million
04/22/2024$79.94$80.84
+1.13%		$81.28$79.86739,521 shs$598.22 million
Radical change coming — do this NOW to protect yourself (Ad)

I recently uncovered a way the government could use the next crisis as a pretext to gain more control … and radically change life in America as we know it today. And a Draconian set of technologies that could impose a new kind of financial surveillance in America.

Click here to learn more.
04/19/2024$80.33$79.92
-0.51%		$80.83$79.621.13 million shs$591.41 million
04/18/2024$80.70$80.33
-0.46%		$81.48$80.07857,178 shs$594.44 million
04/17/2024$81.21$80.70
-0.63%		$81.79$80.45687,090 shs$597.18 million
04/16/2024$81.77$81.21
-0.68%		$81.78$80.79712,805 shs$600.95 million
04/15/2024$82.93$81.77
-1.40%		$84.11$81.40763,759 shs$709.76 million
04/12/2024$84.97$82.96
-2.37%		$84.08$82.68824,822 shs$720.09 million
04/11/2024$84.45$84.97
+0.62%		$85.15$83.70690,414 shs$737.54 million
04/10/2024$86.89$84.45
-2.81%		$85.38$83.951.16 million shs$733.03 million
04/09/2024$86.09$86.89
+0.93%		$86.93$85.80454,985 shs$754.21 million
04/08/2024$85.14$86.09
+1.12%		$86.36$85.52877,427 shs$747.26 million
04/05/2024$84.66$85.17
+0.60%		$85.57$84.50639,906 shs$739.28 million
04/04/2024$85.97$84.66
-1.52%		$87.16$84.56447,270 shs$734.85 million
04/03/2024$85.60$85.97
+0.43%		$86.08$85.21456,990 shs$746.22 million
04/02/2024$87.13$85.60
-1.76%		$86.16$85.28518,393 shs$743.01 million
04/01/2024$87.74$87.13
-0.70%		$88.09$86.96926,178 shs$756.29 million
03/29/2024$87.74$87.74$87.90$87.40197,227 shs$761.58 million
03/28/2024$87.32$87.74
+0.48%		$87.90$87.40197,226 shs$761.58 million
03/27/2024$85.56$87.32
+2.06%		$87.33$85.89383,689 shs$757.94 million
03/26/2024$85.83$85.56
-0.31%		$86.50$85.50222,598 shs$742.66 million
03/25/2024$86.04$85.83
-0.24%		$86.17$85.63254,771 shs$745.00 million
03/22/2024$86.84$86.04
-0.92%		$86.95$85.97220,382 shs$746.83 million
03/21/2024$85.70$86.84
+1.33%		$87.28$86.59471,775 shs$753.77 million
03/20/2024$83.89$85.70
+2.16%		$85.87$83.77559,872 shs$743.88 million
03/19/2024$83.63$83.89
+0.31%		$83.96$83.01447,561 shs$728.17 million
03/18/2024$83.48$83.63
+0.18%		$83.94$83.31323,911 shs$725.91 million

Related Companies:
This page (NYSEARCA:SPHB) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
Jeff Bezos & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored
The Scary Fed Idea To Turn Your Dollars Into a Digital Power Grab
Cash is becoming a relic of the past… Soon, Biden and the Federal Reserve plan to replace the dollar with t...
Oasis Gold | Sponsored
"Trump Loophole" Beats Inflation
The demise of the "petrodollar" appears imminent. And the implications for Americans could be dire.
Colonial Metals | Sponsored
Biden out June 13; replacement chosen?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored