NYSEARCA:SPHB

Invesco S&p 500 High Beta Etf ETF Price (Quote)

etoro logo Buy SPHB
*Your capital is at risk
$150.46
-6.30 (-4.02%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $139.04 $157.57 Tuesday, 23rd Jun 2026 SPHB stock ended at $150.46. This is 4.02% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 2.09% from a day low at $149.55 to a day high of $152.68.
90 days $110.53 $157.57
52 weeks $94.21 $157.57

Historical Invesco S&P 500 High Beta ETF prices

Date Open High Low Close Volume
Jun 23, 2026 $150.38 $152.68 $149.55 $150.46 311 547
Jun 22, 2026 $156.31 $157.57 $155.74 $156.76 169 588
Jun 18, 2026 $154.82 $155.79 $154.12 $155.04 138 449
Jun 17, 2026 $153.15 $155.09 $150.76 $150.88 353 955
Jun 16, 2026 $154.90 $155.82 $151.79 $151.90 207 315
Jun 15, 2026 $153.82 $155.14 $153.61 $154.24 330 157
Jun 12, 2026 $147.19 $149.63 $146.27 $148.73 510 729
Jun 11, 2026 $140.84 $146.65 $140.38 $146.54 606 945
Jun 10, 2026 $142.87 $145.43 $139.53 $139.70 733 552
Jun 09, 2026 $147.55 $149.61 $139.04 $144.92 682 174
Jun 08, 2026 $146.00 $147.21 $144.47 $145.88 517 126
Jun 05, 2026 $148.78 $148.78 $142.25 $143.23 376 632
Jun 04, 2026 $149.83 $152.59 $149.20 $151.84 301 837
Jun 03, 2026 $152.55 $152.76 $150.35 $152.17 186 653
Jun 02, 2026 $151.65 $153.31 $151.59 $153.19 141 034
Jun 01, 2026 $148.51 $151.23 $148.08 $150.50 354 038
May 29, 2026 $149.53 $150.36 $148.41 $150.04 215 908
May 28, 2026 $145.94 $148.55 $144.92 $147.91 285 914
May 27, 2026 $147.23 $147.29 $145.31 $146.29 496 300
May 26, 2026 $144.65 $146.65 $144.15 $145.94 351 625
May 22, 2026 $141.31 $142.88 $140.83 $141.98 430 800
May 21, 2026 $136.89 $140.36 $136.89 $140.00 399 009
May 20, 2026 $135.08 $137.74 $133.85 $137.67 501 600
May 19, 2026 $133.89 $134.91 $132.09 $133.75 584 318
May 18, 2026 $138.59 $138.59 $133.95 $135.61 1 186 435

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SPHB stock historical prices to predict future price movements?
Trend Analysis: Examine the SPHB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SPHB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT INVESCO S&P 500 HIGH BETA ETF
The fund generally will invest at least 90% of its total assets in the securities that comprise the underlying index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC compiles, maintains and calculates the index, which is designed to measure the performance of the 100 constituents of the S&P 500 ® Index that have the highest sensitivity to market returns, or â??beta,â?� over the past 12 months a...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
EAT
$140.46
16.94% Jun 05
E
ETD
$20.67
4.79% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE