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
2023-12-29 82.99 83.30 82.24 82.40 0.5M
2023-12-28 83.09 83.37 82.97 83.21 0.3M
2023-12-27 82.99 83.21 82.71 83.09 0.3M
2023-12-26 82.43 83.12 82.43 82.94 0.3M
2023-12-22 82.46 82.84 81.79 82.31 1.0M
2023-12-21 81.59 82.18 81.25 82.16 1.3M
2023-12-20 82.00 82.57 80.36 80.39 0.6M
2023-12-19 81.52 82.42 81.52 82.31 0.3M
2023-12-18 81.46 81.47 80.88 81.25 0.3M
2023-12-15 81.89 82.17 81.25 81.44 0.4M
2023-12-14 80.22 82.25 80.22 81.85 1.1M
2023-12-13 76.79 79.13 76.44 79.08 0.9M
2023-12-12 76.61 76.93 76.19 76.80 0.4M
2023-12-11 76.03 76.92 75.94 76.79 0.7M
2023-12-08 75.18 76.33 75.18 75.94 0.4M
2023-12-07 74.71 75.35 74.52 75.24 0.4M
2023-12-06 75.06 75.71 74.33 74.37 0.5M
2023-12-05 74.68 74.71 73.99 74.39 0.5M
2023-12-04 74.58 75.40 74.47 75.19 0.6M
2023-12-01 73.01 75.24 72.89 75.22 0.5M
2023-11-30 73.46 73.46 72.72 73.20 0.4M
2023-11-29 72.99 73.93 72.99 73.07 0.3M
2023-11-28 71.86 72.42 71.54 72.21 0.3M
2023-11-27 71.90 72.28 71.67 72.04 0.3M
2023-11-24 71.92 72.21 71.81 72.17 0.2M
2023-11-22 72.24 72.52 71.82 72.00 0.3M
2023-11-21 72.05 72.06 71.53 71.70 0.3M
2023-11-20 71.94 72.68 71.67 72.50 0.4M
2023-11-17 71.55 71.86 71.31 71.83 0.7M
2023-11-16 71.52 71.71 70.85 71.30 0.6M
2023-11-15 71.08 72.25 71.08 71.63 0.6M
2023-11-14 69.50 71.04 69.50 70.72 0.7M
2023-11-13 67.65 67.99 67.34 67.74 0.3M
2023-11-10 67.06 68.18 66.66 68.12 0.6M
2023-11-09 68.03 68.08 66.67 66.79 0.6M
2023-11-08 67.72 68.01 67.32 67.69 0.6M
2023-11-07 67.28 67.96 67.11 67.75 0.5M
2023-11-06 68.19 68.21 66.90 67.42 0.5M
2023-11-03 67.04 68.45 67.04 68.05 0.5M
2023-11-02 65.02 66.24 65.02 66.18 0.8M
2023-11-01 63.99 64.26 63.22 64.25 0.8M
2023-10-31 63.77 64.33 63.38 64.24 0.6M
2023-10-30 63.85 64.25 63.15 63.91 0.7M
2023-10-27 64.31 64.35 63.25 63.45 1.1M
2023-10-26 64.25 64.62 63.55 63.83 1.4M
2023-10-25 65.38 65.50 64.11 64.29 1.0M
2023-10-24 66.13 66.55 65.55 66.01 1.2M
2023-10-23 65.52 66.65 65.08 65.71 0.5M
2023-10-20 66.93 67.01 65.89 65.89 0.7M
2023-10-19 68.48 68.70 67.06 67.22 1.1M
2023-10-18 69.36 69.38 68.25 68.41 0.6M
2023-10-17 68.89 70.53 68.89 70.07 1.0M
2023-10-16 69.06 69.82 68.81 69.63 0.5M
2023-10-13 69.76 69.83 68.26 68.56 0.5M
2023-10-12 70.84 70.84 69.15 69.67 0.6M
2023-10-11 70.53 70.95 70.04 70.68 0.3M
2023-10-10 69.71 70.86 69.71 70.25 0.4M
2023-10-09 68.67 69.63 68.29 69.48 0.3M
2023-10-06 67.82 69.78 67.66 69.35 0.5M
2023-10-05 68.73 68.90 67.78 68.44 0.4M
2023-10-04 68.45 68.88 67.76 68.72 0.4M
2023-10-03 69.07 69.55 67.81 68.06 0.3M
2023-10-02 69.98 70.35 69.20 69.63 0.6M
2023-09-29 70.74 71.15 69.89 70.10 0.4M
2023-09-28 68.83 70.42 68.79 69.98 0.3M
2023-09-27 69.16 69.45 68.39 69.05 0.4M
2023-09-26 69.34 69.72 68.68 68.80 0.3M
2023-09-25 69.32 69.99 69.25 69.92 0.5M
2023-09-22 70.50 70.61 69.64 69.73 0.3M
2023-09-21 70.97 71.09 70.11 70.14 0.3M
2023-09-20 72.85 73.17 71.63 71.67 0.3M
2023-09-19 72.51 72.81 72.04 72.51 0.3M
2023-09-18 72.91 72.98 72.56 72.72 0.2M
2023-09-15 73.85 74.02 73.18 73.28 0.2M
2023-09-14 73.93 74.34 73.51 74.23 0.3M
2023-09-13 73.79 73.95 72.98 73.26 0.3M
2023-09-12 73.84 74.41 73.66 73.76 0.2M
2023-09-11 74.66 74.79 73.93 74.13 0.2M
2023-09-08 74.05 74.27 73.83 74.01 0.3M
2023-09-07 74.41 74.41 73.62 74.10 0.3M
2023-09-06 75.50 75.85 74.77 75.37 0.3M
2023-09-05 76.10 76.26 75.62 75.72 0.3M
2023-09-01 76.54 76.81 76.16 76.44 0.4M
2023-08-31 75.86 76.39 75.86 76.03 0.3M
2023-08-30 75.43 75.90 75.09 75.75 0.3M
2023-08-29 73.72 75.54 73.66 75.44 0.3M
2023-08-28 73.56 74.06 73.55 73.86 0.4M
2023-08-25 72.89 73.41 71.97 73.05 0.8M
2023-08-24 74.33 74.37 72.62 72.63 0.5M
2023-08-23 72.79 74.11 72.65 73.95 0.4M
2023-08-22 73.68 73.73 72.65 72.79 0.7M
2023-08-21 72.98 73.41 72.51 73.30 0.7M
2023-08-18 71.92 72.96 71.74 72.77 0.5M
2023-08-17 73.86 73.90 72.64 72.74 0.5M
2023-08-16 74.44 74.74 73.51 73.51 0.3M
2023-08-15 75.33 75.38 74.59 74.65 0.3M
2023-08-14 74.90 75.93 74.74 75.91 0.5M
2023-08-11 75.39 75.83 75.13 75.29 0.5M
2023-08-10 76.68 77.36 75.62 76.04 0.4M
2023-08-09 77.05 77.05 76.03 76.09 0.4M
2023-08-08 76.41 77.13 75.88 77.07 0.5M
2023-08-07 76.97 77.50 76.80 77.50 0.4M
2023-08-04 77.19 77.76 76.47 76.67 1.0M
2023-08-03 76.85 77.23 76.41 76.96 1.0M
2023-08-02 78.63 78.80 77.22 77.62 0.7M
2023-08-01 79.89 80.14 79.43 80.07 0.4M
2023-07-31 80.45 80.78 80.29 80.61 0.3M
2023-07-28 79.98 80.23 79.59 80.07 0.5M
2023-07-27 80.45 80.66 78.69 78.97 0.7M
2023-07-26 78.59 79.31 78.33 79.01 0.4M
2023-07-25 78.65 79.22 78.65 78.84 0.4M
2023-07-24 78.63 78.92 78.08 78.71 0.5M
2023-07-21 79.14 79.21 78.31 78.57 0.6M
2023-07-20 79.58 79.64 78.43 78.56 0.8M
2023-07-19 80.53 80.65 80.10 80.33 0.2M
2023-07-18 79.41 80.33 79.33 80.21 0.3M
2023-07-17 78.45 79.76 78.45 79.45 0.4M
2023-07-14 79.68 79.68 78.47 78.61 0.4M
2023-07-13 79.34 79.84 79.11 79.66 0.4M
2023-07-12 78.97 79.15 78.48 78.72 0.6M
2023-07-11 77.49 78.10 77.09 77.94 0.4M
2023-07-10 75.73 77.15 75.72 77.13 0.5M
2023-07-07 75.17 76.58 75.17 75.74 0.4M
2023-07-06 75.06 75.28 74.23 75.23 0.5M
2023-07-05 76.43 76.51 76.07 76.20 0.6M
2023-07-03 76.46 76.91 76.46 76.91 0.2M
2023-06-30 76.20 76.69 75.92 76.39 0.5M
2023-06-29 75.31 75.71 74.97 75.39 0.4M
2023-06-28 74.52 75.40 74.44 75.18 0.4M
2023-06-27 73.29 74.95 73.14 74.81 0.6M
2023-06-26 72.89 73.81 72.86 72.97 0.4M
2023-06-23 72.76 73.39 72.63 73.06 0.6M
2023-06-22 73.60 73.84 73.20 73.72 0.5M
2023-06-21 74.50 74.68 73.81 73.99 0.6M
2023-06-20 74.90 75.02 74.13 74.84 0.5M
2023-06-16 76.59 76.59 75.26 75.40 0.3M
2023-06-15 74.97 76.33 74.79 76.02 0.4M
2023-06-14 75.45 76.01 74.49 75.38 0.6M
2023-06-13 74.97 75.56 74.82 75.43 0.5M
2023-06-12 73.29 74.24 73.09 74.18 0.3M
2023-06-09 73.19 73.54 72.64 72.80 0.5M
2023-06-08 72.55 72.91 71.97 72.75 0.4M
2023-06-07 72.74 73.30 72.27 72.52 0.3M
2023-06-06 71.02 72.69 70.96 72.39 0.5M
2023-06-05 71.43 71.68 70.74 71.25 0.5M
2023-06-02 70.86 71.79 70.43 71.52 0.4M
2023-06-01 68.96 70.34 68.46 69.91 0.6M
2023-05-31 69.35 69.53 68.21 68.86 0.3M
2023-05-30 70.65 70.86 69.59 69.91 0.6M
2023-05-26 68.44 69.93 68.43 69.71 0.3M
2023-05-25 67.99 68.26 67.43 68.01 0.4M
2023-05-24 67.33 67.45 66.54 67.03 0.3M
2023-05-23 68.43 69.13 67.99 68.01 0.4M
2023-05-22 68.17 69.15 68.16 68.83 0.9M
2023-05-19 68.80 68.84 67.86 68.20 0.4M
2023-05-18 67.38 68.83 67.38 68.72 0.5M
2023-05-17 66.20 67.49 65.98 67.24 0.4M
2023-05-16 66.15 66.31 65.73 65.74 0.2M
2023-05-15 65.42 66.47 65.27 66.44 0.3M
2023-05-12 65.80 65.87 64.75 65.29 0.5M
2023-05-11 65.78 65.85 65.16 65.59 0.3M
2023-05-10 66.52 66.56 65.18 65.94 0.6M
2023-05-09 65.69 65.88 65.48 65.73 0.5M
2023-05-08 66.17 66.39 65.72 66.29 0.8M
2023-05-05 65.40 66.35 65.22 66.11 0.7M
2023-05-04 65.60 65.63 64.66 64.88 1.5M
2023-05-03 66.15 67.02 65.60 65.68 0.6M
2023-05-02 66.91 66.93 65.45 66.09 1.2M
2023-05-01 67.31 67.64 67.01 67.18 2.0M
2023-04-28 66.08 67.24 65.92 67.23 0.9M
2023-04-27 65.41 66.20 65.02 66.12 0.6M
2023-04-26 65.67 65.86 64.84 65.07 0.7M
2023-04-25 67.16 67.16 65.56 65.56 0.4M
2023-04-24 67.59 67.86 67.14 67.70 0.7M
2023-04-21 67.70 67.83 67.11 67.68 0.3M
2023-04-20 67.75 68.48 67.54 67.76 0.6M
2023-04-19 68.00 68.63 67.89 68.45 0.4M
2023-04-18 68.84 69.03 68.22 68.53 0.4M
2023-04-17 67.81 68.38 67.73 68.35 0.6M
2023-04-14 68.14 68.89 67.45 68.00 0.7M
2023-04-13 67.76 68.53 67.52 68.33 0.8M
2023-04-12 69.08 69.22 67.28 67.39 0.6M
2023-04-11 68.47 68.86 68.15 68.46 0.3M
2023-04-10 66.88 68.19 66.80 68.17 0.9M
2023-04-06 67.02 67.49 66.45 67.37 0.7M
2023-04-05 68.15 68.19 66.88 67.32 0.8M
2023-04-04 69.77 69.79 68.29 68.61 0.8M
2023-04-03 69.58 69.80 68.87 69.51 0.7M
2023-03-31 68.91 70.04 68.86 69.96 0.7M
2023-03-30 68.93 69.27 68.40 68.75 0.7M
2023-03-29 67.45 68.28 67.17 68.12 1.2M
2023-03-28 66.57 66.71 66.02 66.50 0.4M
2023-03-27 67.31 67.55 66.32 66.68 0.6M
2023-03-24 66.62 66.84 65.75 66.81 0.5M
2023-03-23 67.30 68.49 66.31 67.03 0.5M
2023-03-22 67.95 68.80 66.35 66.54 0.6M
2023-03-21 67.48 68.25 67.41 68.02 0.5M
2023-03-20 66.32 66.98 65.98 66.60 0.6M
2023-03-17 67.25 67.42 65.87 66.32 1.2M
2023-03-16 65.61 67.69 65.40 67.50 3.0M
2023-03-15 65.65 66.15 64.81 66.08 4.1M
2023-03-14 67.34 67.82 66.19 67.09 1.2M
2023-03-13 65.29 66.76 64.47 65.95 1.6M
2023-03-10 68.69 69.05 66.45 67.03 1.6M
2023-03-09 71.08 71.69 68.92 69.06 1.3M
2023-03-08 71.03 71.55 70.70 71.47 0.9M
2023-03-07 72.04 72.38 70.90 70.93 0.7M
2023-03-06 72.79 73.30 71.88 71.94 1.0M
2023-03-03 71.48 72.75 71.34 72.55 1.6M
2023-03-02 69.79 71.24 69.61 71.08 0.6M
2023-03-01 70.73 71.15 70.27 70.49 0.6M
2023-02-28 70.52 71.34 70.49 70.72 0.6M
2023-02-27 71.13 71.50 70.50 70.60 0.9M
2023-02-24 70.25 70.53 69.85 70.29 0.8M
2023-02-23 71.97 72.07 70.49 71.69 0.7M
2023-02-22 71.03 71.62 70.56 71.05 0.7M
2023-02-21 72.17 72.59 70.84 70.89 1.0M
2023-02-17 73.60 73.65 72.53 73.28 0.5M
2023-02-16 74.65 75.33 74.13 74.17 0.6M
2023-02-15 74.69 75.97 74.63 75.94 0.4M
2023-02-14 74.01 75.57 73.56 75.21 0.7M
2023-02-13 73.53 74.59 73.09 74.52 0.5M
2023-02-10 73.50 73.75 72.78 73.26 0.6M
2023-02-09 75.74 76.19 73.83 74.17 0.4M
2023-02-08 75.52 75.81 74.39 74.63 0.9M
2023-02-07 74.33 76.12 73.88 75.81 0.5M
2023-02-06 74.42 75.04 74.04 74.32 1.1M
2023-02-03 75.21 76.81 74.99 75.35 0.6M
2023-02-02 76.06 77.54 75.78 76.87 2.1M
2023-02-01 72.14 75.08 72.10 74.57 0.9M
2023-01-31 70.92 72.42 70.90 72.40 0.3M
2023-01-30 71.44 72.00 70.72 70.77 0.5M
2023-01-27 71.47 72.89 71.34 72.31 0.4M
2023-01-26 71.75 72.00 70.76 71.91 0.4M
2023-01-25 69.65 70.93 68.93 70.78 0.4M
2023-01-24 70.52 71.14 70.37 70.66 0.4M
2023-01-23 69.31 71.25 69.29 71.05 1.4M
2023-01-20 67.41 69.09 67.11 69.02 0.3M
2023-01-19 67.40 67.50 66.45 66.84 0.2M
2023-01-18 69.54 70.19 68.12 68.17 0.3M
2023-01-17 68.53 69.13 68.37 68.94 0.4M
2023-01-13 67.27 68.65 67.27 68.60 0.1M
2023-01-12 68.00 68.55 66.84 68.29 0.1M
2023-01-11 66.72 67.66 66.50 67.65 0.2M
2023-01-10 65.27 66.55 65.22 66.53 0.1M
2023-01-09 65.42 66.62 65.28 65.62 0.2M
2023-01-06 63.61 65.01 62.74 64.74 0.1M
2023-01-05 63.21 63.45 62.66 63.02 0.1M
2023-01-04 63.02 64.19 62.77 63.92 0.2M
2023-01-03 63.24 63.69 61.64 62.16 0.6M