MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPHB — Invesco S&P 500 High Beta ETF
NYSE ArcaInvesco S&P 500 High Beta ETF
$155.25
-1.52(-0.97%)
- O
- 154.17
- H
- 155.35
- L
- 153.60
- V
- 194.88K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$155.25
Period Return+96.89%
Period High$157.59
Period Low$76.66
Avg Daily Volume355.0K
Total Trading Days365
SPHB — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $154.17 | $155.35 | $153.60 | $155.25 | $-1.52 | -0.97% | 194,885 | $154.57 | $153.60 $155.35 |
| Oct 6, 2026 | $156.64 | $157.59 | $156.50 | $156.77 | +$1.20 | +0.77% | 134,164 | $157.13 | $156.50 $157.59 |
| Oct 5, 2026 | $155.27 | $155.86 | $154.42 | $155.57 | +$0.69 | +0.45% | 110,812 | $155.43 | $154.42 $155.86 |
| Oct 2, 2026 | $154.91 | $155.56 | $154.29 | $154.88 | +$1.97 | +1.29% | 301,475 | $154.93 | $154.29 $155.56 |
| Oct 1, 2026 | $151.03 | $153.50 | $150.02 | $152.91 | +$2.18 | +1.45% | 548,133 | $152.06 | $150.02 $153.50 |
| Sep 30, 2026 | $152.36 | $152.61 | $150.59 | $150.73 | $-1.10 | -0.72% | 189,177 | $151.33 | $150.59 $152.61 |
| Sep 29, 2026 | $152.41 | $152.62 | $150.87 | $151.83 | +$1.33 | +0.88% | 224,669 | $151.81 | $150.87 $152.62 |
| Sep 28, 2026 | $151.69 | $151.75 | $148.93 | $150.50 | $-2.60 | -1.70% | 382,477 | $150.45 | $148.93 $151.75 |
| Sep 25, 2026 | $152.67 | $153.68 | $151.84 | $153.10 | +$1.66 | +1.10% | 193,992 | $152.79 | $151.84 $153.68 |
| Sep 24, 2026 | $149.99 | $151.96 | $149.66 | $151.44 | $-0.30 | -0.20% | 214,899 | $150.95 | $149.66 $151.96 |
| Sep 23, 2026 | $152.98 | $153.00 | $151.02 | $151.74 | $-1.60 | -1.04% | 251,752 | $151.80 | $151.02 $153.00 |
| Sep 22, 2026 | $151.35 | $153.60 | $151.31 | $153.34 | +$1.78 | +1.17% | 238,052 | $152.76 | $151.31 $153.60 |
| Sep 21, 2026 | $150.24 | $151.88 | $149.20 | $151.56 | +$4.09 | +2.77% | 252,557 | $151.04 | $149.20 $151.88 |
| Sep 18, 2026 | $146.34 | $147.66 | $145.80 | $147.47 | +$1.97 | +1.35% | 298,985 | $146.63 | $145.80 $147.66 |
| Sep 17, 2026 | $146.06 | $146.33 | $145.37 | $145.50 | +$3.26 | +2.29% | 230,562 | $145.78 | $145.37 $146.33 |
| Sep 16, 2026 | $143.57 | $144.33 | $140.44 | $142.24 | +$0.25 | +0.18% | 353,990 | $142.68 | $140.44 $144.33 |
| Sep 15, 2026 | $143.47 | $143.63 | $141.57 | $141.99 | $-1.04 | -0.73% | 361,116 | $142.35 | $141.57 $143.63 |
| Sep 14, 2026 | $142.80 | $144.18 | $142.41 | $143.03 | $-5.13 | -3.46% | 452,988 | $143.36 | $142.41 $144.18 |
| Sep 11, 2026 | $147.44 | $148.91 | $146.93 | $148.16 | +$3.03 | +2.09% | 397,054 | $147.90 | $146.93 $148.91 |
| Sep 10, 2026 | $145.58 | $146.64 | $144.91 | $145.13 | $-3.10 | -2.09% | 369,898 | $145.72 | $144.91 $146.64 |
| Sep 9, 2026 | $149.13 | $149.91 | $148.13 | $148.23 | $-1.26 | -0.84% | 177,695 | $148.91 | $148.13 $149.91 |
| Sep 8, 2026 | $149.65 | $150.85 | $148.96 | $149.49 | +$1.11 | +0.75% | 321,002 | $149.98 | $148.96 $150.85 |
| Sep 4, 2026 | $146.39 | $148.48 | $146.39 | $148.38 | +$2.13 | +1.46% | 180,328 | $147.66 | $146.39 $148.48 |
| Sep 3, 2026 | $144.56 | $146.25 | $143.28 | $146.25 | +$1.93 | +1.34% | 205,784 | $145.15 | $143.28 $146.25 |
| Sep 2, 2026 | $143.30 | $144.50 | $142.82 | $144.32 | +$1.12 | +0.78% | 203,441 | $143.85 | $142.82 $144.50 |
| Sep 1, 2026 | $143.96 | $144.47 | $142.46 | $143.20 | $-3.10 | -2.12% | 319,718 | $143.42 | $142.46 $144.47 |
| Aug 31, 2026 | $145.79 | $146.41 | $145.40 | $146.30 | +$0.08 | +0.05% | 257,467 | $146.09 | $145.40 $146.41 |
| Aug 28, 2026 | $149.10 | $149.13 | $145.95 | $146.22 | $-3.32 | -2.22% | 230,105 | $147.04 | $145.95 $149.13 |
| Aug 27, 2026 | $150.36 | $150.44 | $148.62 | $149.54 | +$0.75 | +0.50% | 295,813 | $149.59 | $148.62 $150.44 |
| Aug 26, 2026 | $147.58 | $149.03 | $147.58 | $148.79 | +$0.79 | +0.53% | 72,156 | $148.61 | $147.58 $149.03 |