Free Trial

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

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free SPHB Stock Alerts
$83.15
+0.73 (+0.89%)
(As of 04:00 PM ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Invesco S&P 500 High Beta ETF Stock Price Performance

5 Day
Performance
+4.02%
1 Month
Performance
-2.82%
3 Month
Performance
+2.23%
6 Month
Performance
+30.27%
Year-To-Date
Performance
+0.91%
1 Year
Performance
+27.79%
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
The Next Step of Their Control Is Here …
Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.
4 simple steps to protect your privacy and money before it’s too late.

SPHB Stock Chart for Friday, April, 26, 2024

SPHB Chart by TradingView

Invesco S&P 500 High Beta ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$84.04$83.48
-0.67%		$84.07$83.36243,020 shs$724.61 million
03/14/2024$85.53$84.04
-1.74%		$85.50$83.43442,263 shs$729.47 million
03/13/2024$85.79$85.53
-0.30%		$86.17$85.33367,670 shs$742.40 million
03/12/2024$85.52$85.79
+0.32%		$86.03$85.03485,641 shs$744.66 million
03/11/2024$85.66$85.52
-0.16%		$85.67$84.91366,113 shs$742.31 million
03/08/2024$86.02$85.67
-0.41%		$87.14$85.562.78 million shs$743.62 million
03/07/2024$84.82$86.02
+1.41%		$86.31$85.52476,678 shs$746.65 million
03/06/2024$84.26$84.82
+0.66%		$85.21$84.37959,136 shs$736.24 million
03/05/2024$85.13$84.26
-1.02%		$84.99$83.89756,274 shs$731.38 million
03/04/2024$85.41$85.13
-0.33%		$85.72$85.11642,618 shs$738.93 million
03/01/2024$84.33$85.41
+1.28%		$85.54$83.89499,994 shs$741.36 million
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
02/29/2024$83.19$84.33
+1.37%		$84.65$83.66640,713 shs$731.98 million
02/28/2024$83.57$83.19
-0.45%		$83.67$82.92406,242 shs$722.09 million
02/27/2024$82.63$83.57
+1.14%		$83.71$83.25413,661 shs$725.39 million
02/26/2024$82.94$82.63
-0.37%		$83.36$82.50492,010 shs$717.23 million
02/23/2024$83.26$82.94
-0.38%		$83.47$82.87735,160 shs$719.92 million
02/22/2024$82.09$83.26
+1.43%		$83.67$82.91498,972 shs$722.70 million
02/21/2024$82.31$82.09
-0.27%		$82.12$81.48590,031 shs$712.54 million
02/20/2024$83.14$82.31
-1.00%		$82.49$81.87392,264 shs$714.45 million
02/19/2024$83.14$83.14$83.90$83.05612,800 shs$721.66 million
02/16/2024$84.11$83.14
-1.15%		$83.90$83.05612,879 shs$721.66 million
02/15/2024$83.06$84.11
+1.26%		$84.26$83.53744,188 shs$730.08 million
02/14/2024$81.64$83.06
+1.74%		$83.06$81.96752,685 shs$720.96 million
02/13/2024$84.05$81.64
-2.87%		$82.20$80.86942,212 shs$708.64 million
02/12/2024$83.20$84.05
+1.02%		$84.78$83.34722,838 shs$729.55 million
02/09/2024$82.76$83.20
+0.53%		$83.35$82.60539,860 shs$722.18 million
02/08/2024$82.13$82.76
+0.77%		$82.97$82.02498,267 shs$718.36 million
02/07/2024$81.60$82.13
+0.65%		$82.42$81.22932,668 shs$712.89 million
02/06/2024$81.46$81.60
+0.17%		$81.77$81.12613,087 shs$708.29 million
02/05/2024$81.82$81.46
-0.44%		$81.72$80.71810,276 shs$707.07 million
02/02/2024$81.30$81.83
+0.65%		$82.12$80.51656,058 shs$710.28 million
02/01/2024$80.37$81.30
+1.16%		$81.36$79.66444,761 shs$705.68 million
01/31/2024$81.95$80.37
-1.93%		$82.19$80.26811,892 shs$697.61 million
01/30/2024$82.57$81.95
-0.75%		$82.55$81.91400,193 shs$711.33 million
01/29/2024$81.34$82.57
+1.51%		$82.57$81.27424,927 shs$716.71 million
01/26/2024$81.75$81.34
-0.50%		$81.95$81.27683,539 shs$706.03 million
01/25/2024$81.11$81.75
+0.79%		$82.10$81.33600,629 shs$709.59 million

Related Companies:
This page (NYSEARCA:SPHB) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Man Who Predicted 2008: “This Will be Worse.”
Altimetry