Stock listing
NYSE Arca:SPHB Invesco S&P 500 High Beta ETF Stock
Follow Invesco S&P 500 High Beta ETF into a list and get an email when it puts out news.
Share price · AMEX:SPHB
$137.10 USD +2.11 (+1.6%)
Close on Nov 3, 2026
- Day range
- $136.41 – $138.30 USDNov 3, 2026
- Volume
- 329,612 sharesNov 3, 2026
- Traded on an average day
- $44.04M USDMedian day 276,325 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:SPHB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $137.10 | +2.11 | +1.6% | $136.66 | $138.30 | $136.41 | 329,612 | |
| $134.99 | -2.51 | -1.8% | $138.97 | $139.60 | $134.60 | 311,588 | |
| $137.50 | -7.03 | -4.9% | $138.69 | $139.77 | $135.00 | 333,288 | |
| $144.53 | -0.02 | 0.0% | $143.70 | $145.88 | $143.50 | 204,907 | |
| $144.55 | +2.25 | +1.6% | $142.98 | $145.00 | $142.33 | 461,869 | |
| $142.30 | +4.04 | +2.9% | $139.87 | $142.74 | $139.42 | 327,836 | |
| $138.26 | +2.26 | +1.7% | $136.50 | $139.26 | $136.21 | 346,312 | |
| $136.00 | -0.89 | -0.7% | $135.82 | $137.39 | $134.45 | 506,598 | |
| $136.89 | -7.10 | -4.9% | $140.04 | $140.87 | $135.64 | 515,094 | |
| $143.99 | +2.60 | +1.8% | $144.00 | $145.02 | $142.98 | 359,057 | |
| $141.39 | +0.89 | +0.6% | $139.12 | $142.73 | $138.29 | 585,889 | |
| $140.50 | +1.20 | +0.9% | $142.19 | $142.70 | $140.29 | 323,103 | |
| $139.30 | -5.06 | -3.5% | $143.64 | $143.64 | $138.77 | 325,585 | |
| $144.36 | +0.20 | +0.1% | $140.68 | $144.49 | $138.84 | 763,283 | |
| $144.16 | -6.10 | -4.1% | $147.68 | $148.02 | $143.39 | 510,355 | |
| $150.26 | -0.59 | -0.4% | $148.57 | $150.29 | $147.94 | 383,751 | |
| $150.85 | -3.31 | -2.1% | $153.07 | $153.37 | $150.52 | 481,662 | |
| $154.16 | +2.14 | +1.4% | $153.97 | $154.18 | $152.25 | 292,800 | |
| $152.02 | -3.23 | -2.1% | $153.18 | $154.23 | $150.54 | 429,400 | |
| $155.25 | -1.52 | -1.0% | $154.17 | $155.35 | $153.60 | 195,500 | |
| $156.77 | +1.20 | +0.8% | $156.64 | $157.59 | $156.50 | 134,200 | |
| $155.57 | +0.69 | +0.4% | $155.27 | $155.86 | $154.42 | 110,800 | |
| $154.88 | +1.97 | +1.3% | $154.91 | $155.56 | $154.29 | 301,500 | |
| $152.91 | +2.18 | +1.4% | $151.03 | $153.50 | $150.02 | 548,100 | |
| $150.73 | -1.10 | -0.7% | $152.36 | $152.61 | $150.59 | 189,100 | |
| $151.83 | +1.33 | +0.9% | $152.41 | $152.62 | $150.87 | 224,700 | |
| $150.50 | -2.60 | -1.7% | $151.69 | $151.75 | $148.93 | 382,500 | |
| $153.10 | +1.66 | +1.1% | $152.67 | $153.68 | $151.84 | 194,000 | |
| $151.44 | -0.30 | -0.2% | $149.99 | $151.96 | $149.66 | 214,900 | |
| $151.74 | -1.60 | -1.0% | $152.98 | $153.00 | $151.02 | 251,800 | |
| $153.34 | +1.78 | +1.2% | $151.35 | $153.60 | $151.31 | 238,000 | |
| $151.56 | +4.09 | +2.8% | $150.24 | $151.88 | $149.20 | 252,500 | |
| $147.47 | +1.97 | +1.4% | $146.34 | $147.66 | $145.80 | 298,985 | |
| $145.50 | +3.26 | +2.3% | $146.06 | $146.33 | $145.37 | 230,562 | |
| $142.24 | +0.25 | +0.2% | $143.57 | $144.33 | $140.44 | 353,989 | |
| $141.99 | -1.04 | -0.7% | $143.47 | $143.63 | $141.57 | 361,116 | |
| $143.03 | -5.13 | -3.5% | $142.80 | $144.18 | $142.41 | 452,987 | |
| $148.16 | +3.03 | +2.1% | $147.44 | $148.91 | $146.93 | 397,053 | |
| $145.13 | -3.10 | -2.1% | $145.58 | $146.64 | $144.91 | 369,898 | |
| $148.23 | -1.26 | -0.8% | $149.13 | $149.91 | $148.13 | 177,695 | |
| $149.49 | +1.11 | +0.7% | $149.65 | $150.85 | $148.96 | 321,001 | |
| $148.38 | +2.13 | +1.5% | $146.39 | $148.48 | $146.39 | 180,328 | |
| $146.25 | +1.93 | +1.3% | $144.56 | $146.25 | $143.28 | 205,784 | |
| $144.32 | +1.12 | +0.8% | $143.30 | $144.50 | $142.82 | 203,440 | |
| $143.20 | -3.10 | -2.1% | $143.96 | $144.47 | $142.46 | 319,717 | |
| $146.30 | +0.08 | +0.1% | $145.79 | $146.41 | $145.40 | 257,467 | |
| $146.22 | -3.32 | -2.2% | $149.10 | $149.13 | $145.95 | 230,104 | |
| $149.54 | +0.75 | +0.5% | $150.36 | $150.44 | $148.62 | 295,812 | |
| $148.79 | +0.79 | +0.5% | $147.58 | $149.03 | $147.58 | 72,156 | |
| $148.00 | +2.37 | +1.6% | $147.74 | $148.20 | $146.72 | 179,322 | |
| $145.63 | -2.88 | -1.9% | $147.19 | $147.19 | $144.50 | 182,640 | |
| $148.51 | +2.09 | +1.4% | $148.01 | $148.82 | $147.77 | 175,465 | |
| $146.42 | -2.16 | -1.5% | $147.46 | $147.66 | $145.96 | 232,161 | |
| $148.58 | +2.09 | +1.4% | $149.29 | $149.49 | $147.18 | 249,582 | |
| $146.49 | -5.13 | -3.4% | $148.48 | $149.00 | $146.31 | 201,916 | |
| $151.62 | +0.03 | 0.0% | $151.87 | $152.63 | $151.58 | 221,108 | |
| $151.59 | +0.07 | 0.0% | $151.71 | $152.57 | $150.91 | 197,803 | |
| $151.52 | +1.51 | +1.0% | $150.51 | $152.32 | $150.51 | 189,636 | |
| $150.01 | +2.45 | +1.7% | $150.75 | $150.75 | $148.98 | 172,066 | |
| $147.56 | +0.80 | +0.5% | $147.45 | $148.43 | $147.06 | 180,626 | |
| $146.76 | -1.14 | -0.8% | $148.08 | $148.11 | $146.66 | 192,568 | |
| $147.90 | +2.31 | +1.6% | $147.74 | $148.31 | $146.08 | 140,518 | |
| $145.59 | -2.83 | -1.9% | $145.75 | $148.39 | $144.98 | 259,849 | |
| $148.42 | -0.57 | -0.4% | $149.37 | $151.14 | $148.21 | 369,699 | |
| $148.99 | +5.58 | +3.9% | $147.05 | $149.64 | $146.43 | 391,915 | |
| $143.41 | +3.56 | +2.5% | $139.53 | $143.62 | $139.03 | 593,523 |
- Ticker
- NYSE Arca:SPHB
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Invesco S&P 500 High Beta ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Invesco S&P 500 High Beta ETF.