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
2022-12-30 61.60 62.36 61.32 62.33 0.3M
2022-12-29 61.23 62.61 61.06 62.48 0.4M
2022-12-28 61.39 61.70 60.45 60.49 0.5M
2022-12-27 61.99 62.09 61.27 61.51 0.4M
2022-12-23 61.81 62.22 61.24 62.22 0.5M
2022-12-22 62.85 62.85 60.80 62.09 0.6M
2022-12-21 62.95 63.98 62.95 63.75 0.3M
2022-12-20 62.00 62.96 61.85 62.40 0.1M
2022-12-19 63.64 63.64 62.11 62.46 0.5M
2022-12-16 63.97 64.55 63.30 63.70 0.3M
2022-12-15 65.57 65.57 64.33 64.59 0.2M
2022-12-14 67.37 67.88 66.06 66.74 0.2M
2022-12-13 69.20 69.41 66.68 67.33 0.2M
2022-12-12 65.26 66.38 64.86 66.38 0.1M
2022-12-09 65.57 66.11 65.18 65.30 0.1M
2022-12-08 65.41 66.16 65.03 65.82 0.1M
2022-12-07 64.80 65.31 64.46 64.88 0.1M
2022-12-06 66.39 66.41 64.61 65.17 0.3M
2022-12-05 67.61 67.74 66.13 66.49 0.2M
2022-12-02 67.14 68.38 67.10 68.15 0.4M
2022-12-01 68.51 69.04 67.80 68.46 0.4M
2022-11-30 65.70 68.28 65.25 68.28 0.3M
2022-11-29 65.54 66.05 65.29 65.56 0.3M
2022-11-28 66.24 66.57 65.21 65.45 0.2M
2022-11-25 66.71 66.99 66.62 66.82 0.1M
2022-11-23 66.18 67.18 66.18 66.97 0.6M
2022-11-22 65.42 66.30 64.88 66.29 0.2M
2022-11-21 65.35 65.41 64.81 65.12 0.3M
2022-11-18 66.83 66.94 65.27 65.87 0.2M
2022-11-17 65.07 66.07 64.85 65.87 0.8M
2022-11-16 67.36 67.49 66.20 66.45 0.3M
2022-11-15 68.74 69.10 67.63 68.33 0.4M
2022-11-14 67.62 68.10 66.89 66.95 0.4M
2022-11-11 66.36 68.50 66.36 67.97 0.7M
2022-11-10 63.74 66.17 63.74 66.08 1.0M
2022-11-09 61.69 61.92 60.59 60.69 0.4M
2022-11-08 62.03 63.06 61.37 62.36 0.6M
2022-11-07 61.49 61.68 60.50 61.53 0.1M
2022-11-04 61.42 61.72 59.83 61.09 0.3M
2022-11-03 59.42 60.66 58.90 59.93 0.4M
2022-11-02 62.75 63.49 60.50 60.54 1.2M
2022-11-01 63.84 64.08 62.64 62.66 1.3M
2022-10-31 62.56 62.87 61.99 62.38 0.4M
2022-10-28 61.29 62.95 61.00 62.89 0.6M
2022-10-27 62.18 62.63 61.26 61.37 0.5M
2022-10-26 61.44 63.24 61.28 61.73 0.3M
2022-10-25 60.28 62.04 60.28 61.90 0.5M
2022-10-24 59.69 60.30 58.69 60.08 0.3M
2022-10-21 57.74 59.77 57.42 59.65 0.3M
2022-10-20 58.22 59.57 57.79 57.95 0.3M
2022-10-19 58.47 59.08 57.71 58.22 0.4M
2022-10-18 59.72 60.01 58.22 58.93 0.3M
2022-10-17 57.63 58.37 57.63 57.99 0.6M
2022-10-14 58.75 58.99 56.12 56.24 0.7M
2022-10-13 55.20 58.46 54.60 58.05 0.8M
2022-10-12 57.17 57.49 56.44 57.12 0.3M
2022-10-11 57.82 58.27 56.48 57.08 0.3M
2022-10-10 59.54 59.58 57.48 58.17 0.7M
2022-10-07 60.64 60.78 59.12 59.51 0.7M
2022-10-06 61.69 62.77 61.25 61.73 0.4M
2022-10-05 61.00 62.36 60.38 61.98 0.7M
2022-10-04 60.69 62.15 60.69 62.11 1.0M
2022-10-03 57.97 59.51 57.32 59.08 0.5M
2022-09-30 58.15 59.19 57.33 57.39 0.3M
2022-09-29 59.39 59.40 58.01 58.66 0.4M
2022-09-28 58.87 60.73 58.66 60.44 0.5M
2022-09-27 59.36 59.87 58.04 58.72 1.2M
2022-09-26 59.07 60.11 58.24 58.29 0.4M
2022-09-23 59.40 59.60 57.98 59.04 0.4M
2022-09-22 61.98 62.23 60.10 60.34 0.7M
2022-09-21 63.80 64.79 62.15 62.16 0.5M
2022-09-20 64.14 64.29 63.13 63.54 0.2M
2022-09-19 63.36 64.87 63.36 64.79 0.3M
2022-09-16 63.91 64.34 63.21 64.19 0.4M
2022-09-15 65.05 66.56 64.73 64.99 0.2M
2022-09-14 65.17 65.64 64.29 65.48 0.2M
2022-09-13 66.03 66.45 64.79 65.02 0.4M
2022-09-12 68.18 68.76 67.82 68.52 0.4M
2022-09-09 66.95 67.91 66.95 67.75 0.3M
2022-09-08 64.54 66.33 64.29 66.32 0.3M
2022-09-07 63.34 65.44 63.34 65.25 0.3M
2022-09-06 63.94 64.05 62.59 63.39 0.2M
2022-09-02 65.06 65.32 63.36 63.71 0.3M
2022-09-01 63.62 64.16 62.41 64.13 0.8M
2022-08-31 65.53 65.93 64.40 64.48 0.4M
2022-08-30 66.25 66.60 64.37 65.13 0.6M
2022-08-29 65.61 66.50 65.48 65.76 1.1M
2022-08-26 69.68 69.77 66.40 66.41 0.4M
2022-08-25 68.32 69.58 68.26 69.56 0.2M
2022-08-24 67.14 68.31 66.99 67.84 0.2M
2022-08-23 66.79 67.89 66.79 67.09 0.3M
2022-08-22 67.63 67.72 66.58 66.77 0.4M
2022-08-19 70.43 70.43 68.82 69.07 0.3M
2022-08-18 70.84 71.35 70.55 71.16 0.3M
2022-08-17 71.08 71.41 70.16 70.79 1.0M
2022-08-16 71.98 72.64 71.21 72.19 0.1M
2022-08-15 71.55 72.43 71.55 72.23 0.1M
2022-08-12 70.97 72.12 70.71 72.12 0.4M
2022-08-11 71.25 71.97 70.29 70.46 1.1M
2022-08-10 69.64 70.50 69.36 70.31 0.4M
2022-08-09 68.78 68.78 67.35 67.79 0.1M
2022-08-08 69.58 70.52 69.17 69.42 0.4M
2022-08-05 68.37 69.80 68.35 69.30 0.2M
2022-08-04 69.00 69.50 68.71 69.41 0.5M
2022-08-03 68.29 69.31 67.99 69.13 0.2M
2022-08-02 67.43 68.88 67.24 67.99 0.2M
2022-08-01 67.25 68.49 66.73 67.95 0.6M
2022-07-29 66.71 68.06 66.43 67.82 1.3M
2022-07-28 65.76 66.96 64.89 66.92 1.2M
2022-07-27 63.66 65.79 63.56 65.42 0.6M
2022-07-26 63.65 63.65 62.51 62.63 0.5M
2022-07-25 64.22 64.22 63.36 64.06 0.7M
2022-07-22 65.43 65.89 63.78 64.27 0.4M
2022-07-21 64.57 65.60 63.95 65.57 0.5M
2022-07-20 63.23 65.02 63.18 64.86 0.4M
2022-07-19 61.69 63.33 61.69 63.25 0.5M
2022-07-18 61.45 62.15 60.46 60.70 0.2M
2022-07-15 59.70 60.58 58.92 60.55 0.3M
2022-07-14 58.48 59.11 57.74 58.91 0.2M
2022-07-13 58.12 59.66 57.72 59.27 0.6M
2022-07-12 59.81 60.51 59.07 59.40 2.6M
2022-07-11 60.53 60.67 59.48 59.82 0.9M
2022-07-08 61.03 61.90 60.45 61.36 0.4M
2022-07-07 60.35 61.71 60.35 61.57 0.3M
2022-07-06 60.03 60.57 59.15 59.69 0.1M
2022-07-05 57.82 60.05 57.39 60.02 0.4M
2022-07-01 58.30 59.31 57.84 59.09 1.0M
2022-06-30 58.48 59.47 57.36 58.61 0.7M
2022-06-29 60.03 60.05 58.81 59.41 0.6M
2022-06-28 62.57 63.20 60.40 60.46 0.4M
2022-06-27 62.85 63.05 61.69 62.10 0.4M
2022-06-24 60.55 62.61 60.45 62.59 0.6M
2022-06-23 59.36 59.97 58.59 59.80 0.6M
2022-06-22 58.10 59.70 58.00 58.91 0.5M
2022-06-21 59.23 60.00 59.01 59.08 0.6M
2022-06-17 57.32 58.78 56.77 58.17 0.9M
2022-06-16 58.89 59.01 56.56 57.15 1.1M
2022-06-15 60.21 61.72 59.38 60.76 0.8M
2022-06-14 59.83 60.10 58.78 59.37 0.5M
2022-06-13 61.10 61.44 59.05 59.32 1.1M
2022-06-10 64.86 65.37 63.42 63.48 1.5M
2022-06-09 67.88 68.34 66.36 66.38 0.3M
2022-06-08 68.94 69.50 68.13 68.35 0.2M
2022-06-07 67.73 69.48 67.48 69.37 0.2M
2022-06-06 69.25 69.60 68.32 68.61 0.3M
2022-06-03 68.64 69.03 67.85 68.17 0.4M
2022-06-02 67.16 69.80 67.16 69.77 0.5M
2022-06-01 68.66 69.14 66.39 67.11 0.4M
2022-05-31 68.48 68.86 67.32 68.16 0.8M
2022-05-27 67.08 68.74 67.06 68.71 0.8M
2022-05-26 63.97 66.69 63.90 66.33 0.8M
2022-05-25 61.74 64.12 61.64 63.66 0.6M
2022-05-24 63.36 63.38 61.40 62.07 0.5M
2022-05-23 64.35 64.52 63.09 64.32 0.6M
2022-05-20 64.81 64.87 61.86 63.95 0.7M
2022-05-19 62.90 65.04 62.90 63.91 1.7M
2022-05-18 65.46 65.96 63.15 63.50 1.0M
2022-05-17 65.67 66.47 64.84 66.39 0.6M
2022-05-16 64.81 65.26 64.09 64.22 0.8M
2022-05-13 63.27 65.56 63.27 65.21 0.8M
2022-05-12 61.08 63.24 60.52 62.18 2.9M
2022-05-11 63.58 65.02 61.78 61.89 1.3M
2022-05-10 64.96 65.35 62.47 63.84 1.6M
2022-05-09 65.76 66.33 63.07 63.40 1.6M
2022-05-06 68.14 68.33 65.99 67.31 1.3M
2022-05-05 70.97 71.09 67.70 68.60 0.7M
2022-05-04 69.65 72.00 68.26 71.90 0.7M
2022-05-03 68.57 69.86 68.48 69.41 0.5M
2022-05-02 67.19 68.57 66.37 68.57 0.9M
2022-04-29 69.10 70.41 67.15 67.24 1.6M
2022-04-28 68.19 70.07 67.00 69.54 1.8M
2022-04-27 67.05 68.33 66.66 67.11 0.7M
2022-04-26 69.12 69.21 66.99 67.03 0.4M
2022-04-25 68.18 69.74 67.86 69.69 0.8M
2022-04-22 70.64 70.90 68.76 68.82 0.4M
2022-04-21 74.19 74.53 70.61 70.86 0.3M
2022-04-20 74.09 74.36 73.00 73.18 0.4M
2022-04-19 71.74 73.72 71.62 73.58 0.3M
2022-04-18 71.30 72.18 71.03 71.72 0.6M
2022-04-14 72.89 73.26 71.47 71.51 0.2M
2022-04-13 71.63 73.00 71.55 72.84 0.4M
2022-04-12 72.61 73.47 71.12 71.44 0.3M
2022-04-11 71.91 72.71 71.56 71.66 0.6M
2022-04-08 73.09 73.58 72.31 72.75 0.3M
2022-04-07 73.14 73.94 71.94 73.39 0.5M
2022-04-06 74.16 74.16 72.68 73.37 0.8M
2022-04-05 77.33 77.47 74.98 75.22 0.2M
2022-04-04 76.38 77.43 76.38 77.33 0.6M
2022-04-01 76.36 76.60 75.22 75.97 0.4M
2022-03-31 77.10 77.70 75.96 75.96 0.6M
2022-03-30 78.53 78.53 76.72 77.10 0.2M
2022-03-29 77.61 78.83 77.23 78.67 0.3M
2022-03-28 76.04 76.76 75.33 76.74 0.2M
2022-03-25 76.62 76.63 75.50 76.34 0.4M
2022-03-24 75.27 76.56 74.77 76.53 0.3M
2022-03-23 75.86 76.28 74.86 74.89 0.3M
2022-03-22 75.52 76.70 75.52 76.46 0.2M
2022-03-21 75.77 76.04 74.60 75.38 0.2M
2022-03-18 74.08 76.17 73.95 76.02 0.3M
2022-03-17 72.85 74.61 72.54 74.59 0.3M
2022-03-16 71.22 73.31 70.70 73.26 0.4M
2022-03-15 68.40 70.37 68.27 70.21 0.3M
2022-03-14 69.69 70.19 67.72 68.15 0.3M
2022-03-11 72.01 72.08 69.72 69.79 0.2M
2022-03-10 70.73 71.47 69.99 71.30 0.4M
2022-03-09 70.92 72.37 70.79 71.96 0.9M
2022-03-08 68.87 71.24 68.22 69.29 0.8M
2022-03-07 72.46 72.76 68.69 68.69 1.1M
2022-03-04 73.24 73.59 71.62 72.41 0.5M
2022-03-03 75.76 75.84 73.56 73.93 1.3M
2022-03-02 74.30 75.73 73.83 75.38 0.5M
2022-03-01 75.30 75.59 73.10 73.70 0.6M
2022-02-28 74.81 76.12 74.44 75.57 0.6M
2022-02-25 74.25 75.77 73.41 75.73 0.5M
2022-02-24 68.85 74.05 68.49 73.94 0.8M
2022-02-23 73.79 74.25 71.25 71.37 0.7M
2022-02-22 73.88 74.79 72.30 73.05 0.6M
2022-02-18 74.77 75.40 73.72 74.28 0.7M
2022-02-17 76.52 76.77 74.87 75.00 0.6M
2022-02-16 76.39 77.60 76.30 77.31 0.4M
2022-02-15 75.18 76.85 75.18 76.73 0.5M
2022-02-14 75.46 75.95 74.14 74.61 0.4M
2022-02-11 77.20 77.82 74.95 75.42 1.3M
2022-02-10 76.80 79.18 76.63 77.08 0.3M
2022-02-09 76.98 78.21 76.96 78.16 1.8M
2022-02-08 75.04 76.20 74.57 76.06 0.9M
2022-02-07 74.70 75.85 74.70 75.09 0.4M
2022-02-04 73.79 75.26 73.32 74.61 0.5M
2022-02-03 74.86 75.38 73.82 73.96 0.6M
2022-02-02 75.94 76.15 74.98 75.94 0.6M
2022-02-01 74.58 75.85 73.94 75.77 1.1M
2022-01-31 71.98 74.49 71.87 74.39 0.8M
2022-01-28 71.00 72.25 69.88 72.23 3.2M
2022-01-27 73.54 74.04 70.73 71.19 2.1M
2022-01-26 74.23 75.28 71.74 72.73 1.1M
2022-01-25 71.86 73.83 70.68 72.80 1.1M
2022-01-24 70.76 73.37 68.79 73.29 2.9M
2022-01-21 74.06 74.66 72.37 72.47 1.9M
2022-01-20 76.23 77.46 74.43 74.50 0.6M
2022-01-19 77.87 78.11 75.89 75.94 0.9M
2022-01-18 78.72 78.87 77.29 77.49 0.8M
2022-01-14 78.44 79.63 78.21 79.52 0.8M
2022-01-13 80.33 81.12 78.78 78.98 0.4M
2022-01-12 80.31 80.78 79.35 79.95 0.4M
2022-01-11 78.27 79.89 77.78 79.79 0.8M
2022-01-10 78.15 78.35 76.32 78.28 1.1M
2022-01-07 79.23 79.84 78.38 78.74 0.8M
2022-01-06 78.93 79.74 78.07 79.24 1.7M
2022-01-05 80.85 81.26 78.54 78.56 1.3M
2022-01-04 80.62 81.29 79.96 80.89 1.3M
2022-01-03 79.34 80.48 79.32 80.10 1.3M