Skip to main content
SPHB logo

Invesco S&P 500 High Beta ETF

SPHBNYSEARCAInvescoEquity

$139.30Today:- (-)1Y +29.95%

As of Oct 16, 2026 close

Assets (AUM)
$961.62M
Expense ratio
0.25%
Dividend yield
0.52%
Holdings
101
52-week range
$103.31$157.59
Volume (live)
-
Avg. volume (3M)
314.57K

SPHB ETF Historical Prices: Invesco S&P 500 High Beta ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

SPHB Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SPHB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SPHB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026143.64143.64138.77139.30139.30324.96K
Oct 15, 2026140.68144.49138.84144.36144.36763.28K
Oct 14, 2026147.68148.02143.39144.16144.16508.50K
Oct 13, 2026148.57150.29147.94150.26150.26383.58K
Oct 12, 2026153.07153.37150.52150.85150.85479.45K
Oct 9, 2026153.97154.18152.25154.16154.16292.21K
Oct 8, 2026153.18154.23150.54152.02152.02426.02K
Oct 7, 2026154.17155.35153.60155.25155.25195.53K
Oct 6, 2026156.64157.59156.50156.77156.77132.01K
Oct 5, 2026155.27155.86154.42155.57155.57110.81K
Oct 2, 2026154.91155.56154.29154.88154.88301.47K
Oct 1, 2026151.03153.50150.02152.91152.91548.13K
Sep 30, 2026152.36152.61150.59150.73150.73188.66K
Sep 29, 2026152.41152.62150.87151.83151.83224.23K
Sep 28, 2026151.69151.75148.93150.50150.50382.46K
Sep 25, 2026152.67153.68151.84153.10153.10193.99K
Sep 24, 2026149.99151.96149.66151.44151.44214.88K
Sep 23, 2026152.98153.00151.02151.74151.74251.75K
Sep 22, 2026151.35153.59151.31153.34153.34238.04K
Sep 21, 2026150.24151.88149.20151.56151.56252.56K
Sep 18, 2026146.34147.66145.80147.47147.33298.99K
Sep 17, 2026146.06146.33145.37145.50145.36230.56K
Sep 16, 2026143.57144.33140.44142.24142.11353.99K
Sep 15, 2026143.47143.63141.57141.99141.86361.12K
Sep 14, 2026142.80144.18142.41143.03142.90452.99K
Sep 11, 2026147.44148.91146.93148.16148.02397.05K
Sep 10, 2026145.58146.64144.91145.13144.99369.90K
Sep 9, 2026149.13149.91148.13148.23148.09177.69K
Sep 8, 2026149.65150.84148.96149.49149.35321.00K
Sep 4, 2026146.39148.48146.39148.38148.24180.33K
Sep 3, 2026144.56146.25143.28146.25146.11205.78K
Sep 2, 2026143.30144.50142.81144.32144.18203.44K
Sep 1, 2026143.96144.47142.46143.20143.06319.72K
Aug 31, 2026145.79146.41145.40146.30146.16257.47K
Aug 28, 2026149.10149.13145.95146.22146.08230.10K
Aug 27, 2026150.36150.44148.62149.54149.40295.81K
Aug 26, 2026147.58149.03147.58148.79148.6572.16K
Aug 25, 2026147.74148.20146.72148.00147.86179.32K
Aug 24, 2026147.19147.19144.50145.63145.49182.64K
Aug 21, 2026148.01148.82147.77148.51148.37175.47K
Aug 20, 2026147.46147.66145.96146.42146.28232.16K
Aug 19, 2026149.29149.49147.18148.58148.44249.58K
Aug 18, 2026148.48149.00146.31146.49146.35201.92K
Aug 17, 2026151.87152.63151.58151.62151.48221.11K
Aug 14, 2026151.71152.57150.91151.59151.45197.80K
Aug 13, 2026150.51152.32150.51151.52151.38189.64K
Aug 12, 2026150.75150.75148.98150.01149.87172.07K
Aug 11, 2026147.45148.43147.06147.56147.42180.63K
Aug 10, 2026148.08148.11146.66146.76146.62192.57K
Aug 7, 2026147.74148.31146.08147.90147.76140.52K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco S&P 500 High Beta ETF Historical Prices

What is OHLC data for SPHB?

OHLC stands for Open, High, Low, Close - the four key price points for SPHB during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SPHB?

The adjusted close price for SPHB is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SPHB price history go?

SPHB historical price data is available from the ETF's inception on May 4, 2011. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SPHB data?

SPHB historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SPHB?

Trading volume for SPHB indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.