S&P 500 High Beta Invesco ETF (NY: SPHB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	80.76	81.48	80.07	80.33	857,178	-0.37(-0.46%)
Apr 17, 2024	81.70	81.79	80.45	80.70	687,090	-0.51(-0.63%)
Apr 16, 2024	81.45	81.78	80.79	81.21	712,805	-0.57(-0.70%)
Apr 15, 2024	83.82	84.11	81.40	81.78	763,762	-1.15(-1.39%)
Apr 12, 2024	83.96	84.08	82.68	82.93	824,822	-2.04(-2.40%)
Apr 11, 2024	84.64	85.15	83.70	84.97	690,414	+0.54(+0.64%)
Apr 10, 2024	85.04	85.39	83.94	84.43	1,164,621	-2.46(-2.83%)
Apr 09, 2024	86.57	86.92	85.80	86.89	454,986	+0.80(+0.93%)
Apr 08, 2024	85.52	86.36	85.52	86.09	877,427	+0.95(+1.12%)
Apr 05, 2024	84.74	85.58	84.50	85.14	640,083	+0.48(+0.57%)
Apr 04, 2024	86.88	87.16	84.56	84.66	447,270	-1.31(-1.52%)
Apr 03, 2024	85.28	86.08	85.21	85.97	456,990	+0.37(+0.43%)
Apr 02, 2024	86.12	86.16	85.28	85.60	518,393	-1.57(-1.80%)
Apr 01, 2024	87.82	88.09	86.96	87.17	926,178	-0.57(-0.65%)
Mar 28, 2024	87.40	87.90	87.40	87.74	197,227	+0.37(+0.42%)
Mar 27, 2024	86.15	87.37	86.09	87.37	385,255	+1.81(+2.12%)
Mar 26, 2024	86.30	86.50	85.50	85.56	222,598	-0.27(-0.31%)
Mar 25, 2024	85.75	86.17	85.63	85.83	254,771	-0.21(-0.24%)
Mar 22, 2024	86.67	86.95	85.97	86.04	220,382	-0.80(-0.92%)
Mar 21, 2024	86.61	87.28	86.59	86.84	471,775	+1.11(+1.29%)
Mar 20, 2024	83.87	85.87	83.77	85.73	560,346	+1.84(+2.19%)
Mar 19, 2024	83.19	83.96	83.01	83.89	447,561	+0.24(+0.29%)
Mar 18, 2024	83.81	83.94	83.31	83.65	323,911	+0.44(+0.52%)
Mar 15, 2024	83.14	83.80	83.10	83.21	243,796	-0.56(-0.67%)
Mar 14, 2024	85.12	85.22	83.16	83.77	443,676	-1.49(-1.74%)
Mar 13, 2024	85.29	85.90	85.06	85.26	368,844	-0.26(-0.30%)
Mar 12, 2024	85.50	85.76	84.76	85.52	487,193	+0.27(+0.32%)
Mar 11, 2024	84.98	85.40	84.64	85.25	367,283	-0.14(-0.16%)
Mar 08, 2024	86.30	86.86	85.29	85.39	2,788,366	-0.36(-0.42%)
Mar 07, 2024	85.26	86.03	85.25	85.75	478,201	+1.20(+1.41%)
Mar 06, 2024	84.84	84.94	84.10	84.55	962,205	+0.56(+0.66%)
Mar 05, 2024	84.13	84.72	83.62	83.99	758,690	-0.87(-1.02%)
Mar 04, 2024	85.44	85.45	84.84	84.86	644,671	-0.28(-0.33%)
Mar 01, 2024	84.18	85.27	83.62	85.14	501,592	+1.08(+1.28%)
Feb 29, 2024	83.66	84.38	83.39	84.06	642,762	+1.15(+1.38%)
Feb 28, 2024	82.71	83.41	82.66	82.92	407,540	-0.39(-0.47%)
Feb 27, 2024	83.10	83.44	82.98	83.30	414,983	+0.94(+1.14%)
Feb 26, 2024	82.71	83.09	82.24	82.37	493,582	-0.31(-0.37%)
Feb 23, 2024	82.92	83.20	82.61	82.68	737,509	-0.32(-0.38%)
Feb 22, 2024	83.03	83.40	82.65	82.99	500,566	+1.17(+1.43%)
Feb 21, 2024	81.37	81.86	81.22	81.83	591,926	-0.22(-0.27%)
Feb 20, 2024	82.13	82.23	81.61	82.05	393,517	-0.83(-1.00%)
Feb 16, 2024	83.45	83.63	82.79	82.88	614,837	-0.95(-1.13%)
Feb 15, 2024	83.32	83.99	83.26	83.82	748,611	+1.06(+1.28%)
Feb 14, 2024	82.07	82.80	81.69	82.77	755,491	+1.41(+1.73%)
Feb 13, 2024	81.45	81.94	80.60	81.36	945,223	-2.42(-2.89%)
Feb 12, 2024	83.11	84.51	83.07	83.78	725,148	+0.85(+1.02%)
Feb 09, 2024	82.46	83.08	82.34	82.94	541,585	+0.44(+0.53%)
Feb 08, 2024	81.93	82.71	81.76	82.50	499,859	+0.62(+0.75%)
Feb 07, 2024	81.97	82.17	80.96	81.88	939,548	+0.54(+0.66%)
Feb 06, 2024	81.29	81.51	80.86	81.34	615,046	+0.14(+0.17%)
Feb 05, 2024	81.46	81.46	80.45	81.20	812,865	-0.36(-0.44%)
Feb 02, 2024	80.65	81.86	80.25	81.56	659,968	+0.51(+0.63%)