Invesco S&P 500® High Beta ETF

SPHB
🏛️ usa →
109.43
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 79.05 79.44 78.95 79.02 0.6M
2021-12-30 79.40 80.00 79.05 79.13 0.6M
2021-12-29 79.37 79.76 79.14 79.45 0.8M
2021-12-28 79.89 80.30 79.28 79.45 0.6M
2021-12-27 78.52 79.84 78.35 79.82 0.7M
2021-12-23 78.05 78.80 78.05 78.54 0.4M
2021-12-22 76.97 77.85 76.76 77.72 0.5M
2021-12-21 75.02 77.08 75.00 77.05 1.1M
2021-12-20 73.74 74.32 73.11 73.97 1.8M
2021-12-17 74.90 76.27 74.19 75.51 1.0M
2021-12-16 77.47 77.74 75.25 75.50 1.0M
2021-12-15 75.90 76.96 74.48 76.86 1.3M
2021-12-14 75.62 76.77 75.59 75.94 0.9M
2021-12-13 78.18 78.18 76.20 76.49 0.8M
2021-12-10 78.93 79.19 77.58 78.47 0.6M
2021-12-09 78.91 79.39 78.20 78.24 0.6M
2021-12-08 79.23 79.75 78.75 79.45 0.5M
2021-12-07 78.18 79.68 78.13 78.99 0.7M
2021-12-06 76.05 77.39 75.12 76.74 1.0M
2021-12-03 77.14 77.21 74.50 75.32 0.8M
2021-12-02 74.95 77.02 74.76 76.71 1.1M
2021-12-01 78.02 78.59 74.75 74.81 0.9M
2021-11-30 77.50 77.97 75.82 76.52 0.4M
2021-11-29 78.45 78.86 77.22 78.47 0.7M
2021-11-26 77.53 77.57 76.08 76.91 0.5M
2021-11-24 79.49 80.34 79.08 80.33 0.4M
2021-11-23 80.21 80.80 79.21 80.21 0.4M
2021-11-22 80.66 81.29 79.78 79.91 0.4M
2021-11-19 80.46 80.71 79.94 80.16 0.7M
2021-11-18 81.41 81.45 80.09 80.82 0.4M
2021-11-17 81.53 81.66 80.74 80.87 0.3M
2021-11-16 81.26 81.90 81.02 81.72 0.2M
2021-11-15 81.71 81.76 80.91 81.35 0.3M
2021-11-12 81.11 81.41 80.91 81.36 0.2M
2021-11-11 80.84 81.19 80.63 80.91 0.2M
2021-11-10 81.49 82.00 79.77 80.21 0.6M
2021-11-09 82.69 82.92 81.54 82.18 0.3M
2021-11-08 82.93 83.16 82.57 82.68 0.4M
2021-11-05 82.12 82.67 82.02 82.46 0.3M
2021-11-04 81.15 81.42 80.54 80.98 0.2M
2021-11-03 79.98 80.83 79.60 80.69 0.2M
2021-11-02 79.91 80.33 79.76 80.14 0.3M
2021-11-01 78.99 80.09 78.98 80.08 1.0M
2021-10-29 78.19 78.62 78.04 78.59 0.2M
2021-10-27 78.30 78.38 77.28 77.28 0.5M
2021-10-26 78.99 79.33 78.20 78.42 0.5M
2021-10-25 78.37 78.79 78.14 78.60 0.7M
2021-10-22 77.97 78.49 77.36 77.94 0.8M
2021-10-21 77.63 78.07 77.37 77.91 0.5M
2021-10-20 77.63 78.00 77.32 77.88 0.5M
2021-10-19 77.64 77.93 77.25 77.70 0.5M
2021-10-18 76.48 77.28 76.46 77.22 0.5M
2021-10-15 76.97 77.14 76.64 76.70 0.5M
2021-10-14 75.89 76.37 75.71 76.34 0.8M
2021-10-13 75.03 75.14 74.22 74.89 0.4M
2021-10-12 74.87 75.41 74.73 74.93 0.3M
2021-10-11 75.27 75.93 74.67 74.69 0.3M
2021-10-08 75.56 75.72 74.91 75.11 0.4M
2021-10-07 75.08 75.83 75.08 75.17 0.8M
2021-10-06 73.58 74.47 73.04 74.35 1.8M
2021-10-05 74.36 75.12 73.99 74.49 0.8M
2021-10-04 74.62 74.74 73.47 73.77 1.3M
2021-10-01 73.75 74.95 73.21 74.73 0.6M
2021-09-30 74.26 74.29 73.10 73.10 1.2M
2021-09-29 74.96 74.96 73.94 73.96 0.7M
2021-09-28 75.87 76.07 74.55 74.64 1.0M
2021-09-27 75.75 76.59 75.75 76.39 1.5M
2021-09-24 74.81 75.77 74.77 75.62 0.3M
2021-09-23 74.00 75.63 73.95 75.32 0.7M
2021-09-22 72.39 73.97 72.39 73.55 0.5M
2021-09-21 72.53 72.65 71.39 71.83 0.3M
2021-09-20 72.05 72.43 70.82 71.87 0.7M
2021-09-17 74.48 74.83 73.64 73.91 0.2M
2021-09-16 74.47 74.95 74.05 74.61 0.3M
2021-09-15 73.64 74.61 73.27 74.55 0.5M
2021-09-14 74.46 74.46 73.26 73.44 0.4M
2021-09-13 74.11 74.19 73.19 74.18 1.0M
2021-09-10 74.58 74.71 73.40 73.43 0.2M
2021-09-09 73.48 74.52 73.41 73.87 0.5M
2021-09-08 74.52 74.52 73.23 73.60 0.8M
2021-09-07 74.51 74.69 74.18 74.50 1.3M
2021-09-03 74.68 75.09 74.37 74.63 0.9M
2021-09-02 74.66 75.31 74.54 74.87 1.0M
2021-09-01 74.99 75.05 74.30 74.34 7.2M
2021-08-31 74.84 75.01 74.23 74.76 1.7M
2021-08-30 75.52 75.60 74.88 74.89 1.5M
2021-08-27 73.94 75.41 73.94 75.24 0.6M
2021-08-26 74.13 74.43 73.40 73.59 1.0M
2021-08-25 73.81 74.61 73.54 74.34 1.0M
2021-08-24 73.07 73.75 73.07 73.67 0.8M
2021-08-23 71.62 72.73 71.62 72.64 0.6M
2021-08-20 70.10 70.91 69.99 70.90 0.3M
2021-08-19 70.28 70.73 69.57 70.22 0.5M
2021-08-18 71.74 72.57 71.17 71.25 0.5M
2021-08-17 72.70 72.85 71.06 71.84 0.6M
2021-08-16 73.72 73.72 72.79 73.45 0.9M
2021-08-13 75.18 75.24 74.28 74.47 0.3M
2021-08-12 75.35 75.35 74.40 75.22 0.3M
2021-08-11 74.84 75.56 74.24 75.56 0.3M
2021-08-10 74.05 75.05 73.87 74.77 0.2M
2021-08-09 73.96 74.29 73.31 73.93 0.2M
2021-08-06 74.19 74.58 73.92 74.41 0.5M
2021-08-05 72.41 73.90 72.41 73.66 0.3M
2021-08-04 72.68 73.30 72.12 72.12 0.4M
2021-08-03 72.60 73.28 71.46 73.28 0.3M
2021-08-02 73.12 74.48 72.31 72.37 0.5M
2021-07-30 72.85 73.71 72.48 72.78 0.4M
2021-07-29 73.24 73.93 72.98 73.39 0.2M
2021-07-28 72.44 73.13 71.47 72.68 0.4M
2021-07-27 72.35 72.35 71.32 72.10 0.2M
2021-07-26 71.75 72.92 71.75 72.91 0.4M
2021-07-23 72.25 72.33 71.34 71.82 0.7M
2021-07-22 72.32 72.32 71.29 71.83 0.3M
2021-07-21 71.12 72.74 71.12 72.60 1.3M
2021-07-20 68.15 70.63 67.86 70.42 0.8M
2021-07-19 68.10 68.52 67.08 68.02 2.0M
2021-07-16 72.53 72.53 70.00 70.12 0.4M
2021-07-15 72.19 72.69 71.24 71.94 0.6M
2021-07-14 74.21 75.05 72.59 72.75 1.0M
2021-07-13 74.79 74.79 73.79 73.83 0.7M
2021-07-12 74.22 75.27 73.77 75.11 0.7M
2021-07-09 73.54 74.64 73.15 74.59 0.9M
2021-07-08 71.83 73.21 71.21 72.55 1.1M
2021-07-07 74.24 74.70 72.72 73.34 1.2M
2021-07-06 76.15 76.15 73.90 74.33 0.7M
2021-07-02 76.47 76.47 75.89 76.13 0.5M
2021-07-01 76.24 76.58 75.97 76.35 0.7M
2021-06-30 75.08 75.74 75.04 75.57 0.4M
2021-06-29 75.42 75.84 74.94 75.06 0.6M
2021-06-28 76.56 76.56 74.83 75.21 0.3M
2021-06-25 76.31 76.76 76.10 76.58 0.3M
2021-06-24 75.64 76.09 75.22 75.96 0.4M
2021-06-23 75.05 75.77 75.05 75.15 0.5M
2021-06-22 74.68 75.06 73.95 74.79 0.5M
2021-06-21 73.16 74.74 73.07 74.72 0.5M
2021-06-18 73.40 73.68 72.69 72.74 1.0M
2021-06-17 76.36 76.70 73.70 74.41 0.6M
2021-06-16 76.46 76.87 75.65 76.47 0.4M
2021-06-15 76.45 76.89 76.07 76.56 0.4M
2021-06-14 77.18 77.41 76.02 76.40 0.5M
2021-06-11 76.97 77.25 76.78 77.11 0.3M
2021-06-10 77.91 78.06 76.43 76.78 0.2M
2021-06-09 78.30 78.34 77.21 77.24 0.4M
2021-06-08 78.21 78.38 77.41 78.25 0.4M
2021-06-07 78.20 78.41 77.88 78.01 0.5M
2021-06-04 78.20 78.37 77.49 78.11 0.3M
2021-06-03 77.94 78.32 77.24 77.79 0.4M
2021-06-02 78.44 78.73 77.69 78.51 0.5M
2021-06-01 77.66 78.26 77.50 78.16 0.7M
2021-05-28 77.20 77.20 76.22 76.72 1.2M
2021-05-27 76.37 77.00 76.21 76.91 1.0M
2021-05-26 75.14 75.91 75.11 75.85 0.7M
2021-05-25 75.82 76.43 74.73 74.87 0.8M
2021-05-24 74.86 75.70 74.35 75.38 0.9M
2021-05-21 74.75 75.28 74.26 74.36 0.8M
2021-05-20 74.27 74.45 73.39 74.12 0.3M
2021-05-19 73.62 74.31 72.68 74.16 0.7M
2021-05-18 76.24 76.53 75.08 75.09 0.9M
2021-05-17 75.23 76.19 74.59 76.12 0.7M
2021-05-14 73.92 75.71 73.92 75.49 0.9M
2021-05-13 72.28 73.89 72.16 73.25 0.9M
2021-05-12 74.02 74.68 72.18 72.36 0.8M
2021-05-11 73.95 74.87 72.92 74.09 0.8M
2021-05-10 76.32 76.63 75.28 75.33 0.8M
2021-05-07 74.28 75.94 74.00 75.92 0.9M
2021-05-06 74.44 74.68 73.18 74.64 0.7M
2021-05-05 73.83 74.68 73.41 74.31 1.1M
2021-05-04 73.35 73.66 72.18 73.44 0.6M
2021-05-03 73.68 74.20 73.14 73.78 0.6M
2021-04-30 73.19 73.67 72.68 72.94 0.4M
2021-04-29 74.00 74.28 73.00 73.75 0.5M
2021-04-28 72.41 73.33 72.41 73.15 0.5M
2021-04-27 71.96 72.43 71.70 72.37 0.6M
2021-04-26 71.47 72.22 71.42 71.78 0.6M
2021-04-23 69.96 71.34 69.58 71.07 0.6M
2021-04-22 70.70 70.84 69.53 69.71 0.9M
2021-04-21 68.45 70.52 67.96 70.46 1.2M
2021-04-20 70.38 70.38 68.21 68.88 0.9M
2021-04-19 71.22 71.54 70.45 70.79 0.9M
2021-04-16 71.74 72.06 71.07 71.30 0.5M
2021-04-15 71.93 71.93 70.73 71.21 0.7M
2021-04-14 70.75 72.25 70.74 71.46 0.9M
2021-04-13 70.96 70.96 69.89 70.56 0.5M
2021-04-12 71.20 71.49 70.69 71.18 0.6M
2021-04-09 71.09 71.28 70.70 71.19 1.3M
2021-04-08 71.05 71.05 69.90 70.95 0.9M
2021-04-07 71.33 71.56 70.67 71.11 0.9M
2021-04-06 71.06 71.77 70.95 71.12 1.0M
2021-04-05 71.62 71.62 70.83 70.98 1.8M
2021-04-01 69.89 70.82 69.77 70.82 1.0M
2021-03-31 69.91 70.04 69.26 69.53 1.0M
2021-03-30 68.59 69.86 68.37 69.65 1.0M
2021-03-29 69.43 69.48 67.90 68.50 2.2M
2021-03-26 69.32 69.88 68.38 69.83 2.3M
2021-03-25 66.14 68.53 65.56 68.35 2.3M
2021-03-24 67.74 68.88 66.90 66.90 3.4M
2021-03-23 68.44 68.74 66.48 66.83 2.3M
2021-03-22 69.88 69.88 68.86 69.18 1.1M
2021-03-19 70.19 70.94 68.96 70.18 1.2M
2021-03-18 71.70 72.58 70.07 70.34 0.6M
2021-03-17 70.82 71.98 70.26 71.98 0.9M
2021-03-16 72.35 72.35 70.56 70.77 1.3M
2021-03-15 72.40 72.64 71.50 72.60 1.1M
2021-03-12 71.55 72.07 71.50 72.07 0.8M
2021-03-11 71.11 72.06 70.59 71.31 1.2M
2021-03-10 69.75 70.85 69.60 70.62 1.6M
2021-03-09 70.47 70.53 68.99 69.44 1.1M
2021-03-08 70.13 71.15 69.77 70.06 2.4M
2021-03-05 69.14 69.73 66.07 69.57 1.7M
2021-03-04 68.91 69.24 66.07 67.91 2.6M
2021-03-03 68.54 70.10 68.54 68.73 2.1M
2021-03-02 68.66 69.07 68.06 68.20 1.8M
2021-03-01 68.25 69.01 68.11 68.49 6.9M
2021-02-26 67.13 67.58 65.34 66.82 0.8M
2021-02-25 70.03 70.06 66.80 67.21 1.1M
2021-02-24 67.66 69.72 67.50 69.54 1.1M
2021-02-23 66.88 67.56 64.88 67.33 1.1M
2021-02-22 65.51 67.63 65.42 66.79 1.3M
2021-02-19 64.25 65.72 64.18 65.48 0.5M
2021-02-18 64.34 64.37 63.24 63.62 0.2M
2021-02-17 64.67 65.00 64.01 64.71 0.4M
2021-02-16 64.36 64.98 64.24 64.80 1.6M
2021-02-12 62.49 63.50 62.49 63.43 0.5M
2021-02-11 62.92 63.26 61.87 62.77 0.2M
2021-02-10 62.72 63.23 62.08 62.90 0.2M
2021-02-09 62.57 62.71 61.99 62.42 0.2M
2021-02-08 61.80 62.92 61.73 62.92 0.2M
2021-02-05 61.58 61.85 61.18 61.26 0.3M
2021-02-04 60.02 61.01 60.00 60.95 0.3M
2021-02-03 58.62 59.74 58.59 59.63 0.3M
2021-02-02 58.39 58.91 58.00 58.41 0.2M
2021-02-01 57.08 57.57 56.33 57.28 1.3M
2021-01-29 58.14 58.14 56.18 56.41 0.9M
2021-01-28 57.72 58.64 57.58 58.17 0.5M
2021-01-27 57.46 57.86 56.48 56.76 0.5M
2021-01-26 59.93 60.11 58.54 58.58 0.2M
2021-01-25 59.98 59.98 58.45 59.54 0.4M
2021-01-22 59.86 60.52 59.63 60.43 0.2M
2021-01-21 61.59 61.66 60.49 60.77 0.4M
2021-01-20 62.04 62.04 61.28 61.66 0.2M
2021-01-19 61.62 61.83 61.09 61.55 0.4M
2021-01-15 61.69 61.69 60.43 60.95 0.4M
2021-01-14 61.61 62.93 61.61 62.41 0.5M
2021-01-13 61.61 61.61 60.82 61.11 0.2M
2021-01-12 60.63 61.83 60.36 61.72 0.4M
2021-01-11 59.12 60.34 58.80 60.29 0.6M
2021-01-08 60.92 60.92 59.43 60.15 0.3M
2021-01-07 60.15 60.99 60.11 60.44 0.4M
2021-01-06 58.08 60.10 58.08 59.42 0.7M
2021-01-05 55.87 57.98 55.87 57.34 0.3M
2021-01-04 57.18 57.36 55.50 55.95 0.8M