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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	69.73	70.54	69.70	69.92	568,666	+0.12(+0.17%)
Feb 27, 2023	70.33	70.70	69.71	69.81	918,597	+0.31(+0.44%)
Feb 24, 2023	69.46	69.74	69.06	69.50	818,409	-1.38(-1.95%)
Feb 23, 2023	71.16	71.26	69.70	70.88	684,854	+0.63(+0.90%)
Feb 22, 2023	70.23	70.81	69.76	70.25	670,786	+0.16(+0.23%)
Feb 21, 2023	71.36	71.77	70.04	70.09	986,516	-2.36(-3.26%)
Feb 17, 2023	72.77	72.82	71.71	72.46	535,219	-0.88(-1.20%)
Feb 16, 2023	73.81	74.48	73.30	73.34	633,766	-1.75(-2.33%)
Feb 15, 2023	73.85	75.11	73.79	75.09	442,702	+0.72(+0.97%)
Feb 14, 2023	73.18	74.72	72.73	74.36	722,856	+0.68(+0.93%)
Feb 13, 2023	72.70	73.75	72.27	73.68	499,644	+1.25(+1.72%)
Feb 10, 2023	72.67	72.92	71.96	72.44	634,904	-0.90(-1.23%)
Feb 09, 2023	74.89	75.33	73.00	73.34	428,733	-0.45(-0.62%)
Feb 08, 2023	74.67	74.96	73.55	73.79	918,514	-1.17(-1.56%)
Feb 07, 2023	73.49	75.26	73.05	74.96	547,939	+1.47(+2.00%)
Feb 06, 2023	73.58	74.20	73.21	73.48	1,083,330	-1.02(-1.37%)
Feb 03, 2023	74.36	75.95	74.15	74.50	619,707	-1.50(-1.98%)
Feb 02, 2023	75.20	76.67	74.93	76.00	2,135,783	+2.27(+3.08%)
Feb 01, 2023	71.33	74.23	71.29	73.73	929,408	+2.15(+3.00%)
Jan 31, 2023	70.12	71.60	70.10	71.59	309,883	+1.61(+2.30%)
Jan 30, 2023	70.64	71.19	69.92	69.97	543,249	-1.52(-2.13%)
Jan 27, 2023	70.67	72.07	70.54	71.50	404,041	+0.40(+0.56%)
Jan 26, 2023	70.94	71.19	69.96	71.10	414,421	+1.12(+1.60%)
Jan 25, 2023	68.87	70.13	68.15	69.98	413,735	+0.12(+0.17%)
Jan 24, 2023	69.73	70.34	69.58	69.86	423,967	-0.39(-0.55%)
Jan 23, 2023	68.53	70.45	68.51	70.25	1,460,418	+2.01(+2.94%)
Jan 20, 2023	66.65	68.31	66.35	68.24	275,872	+2.16(+3.26%)
Jan 19, 2023	66.64	66.74	65.70	66.09	153,916	-1.32(-1.95%)
Jan 18, 2023	68.76	69.40	67.35	67.40	340,102	-0.76(-1.12%)
Jan 17, 2023	67.76	68.35	67.60	68.16	405,711	+0.34(+0.50%)
Jan 13, 2023	66.51	67.88	66.51	67.83	126,578	+0.31(+0.45%)
Jan 12, 2023	67.23	67.78	66.09	67.52	95,723	+0.63(+0.95%)
Jan 11, 2023	65.97	66.90	65.75	66.89	183,140	+1.11(+1.68%)
Jan 10, 2023	64.54	65.80	64.49	65.78	129,124	+0.90(+1.39%)
Jan 09, 2023	64.68	65.87	64.55	64.88	165,437	+0.87(+1.36%)
Jan 06, 2023	62.89	64.28	62.03	64.01	149,604	+1.70(+2.73%)
Jan 05, 2023	62.50	62.74	61.95	62.31	118,508	-0.89(-1.41%)
Jan 04, 2023	62.31	63.47	62.06	63.20	211,824	+1.74(+2.83%)
Jan 03, 2023	62.53	62.97	60.95	61.46	621,481	-0.17(-0.27%)
Dec 30, 2022	60.91	61.66	60.63	61.63	298,504	-0.15(-0.24%)
Dec 29, 2022	60.54	61.90	60.37	61.78	366,290	+1.97(+3.29%)
Dec 28, 2022	60.70	61.01	59.77	59.81	497,858	-1.01(-1.66%)
Dec 27, 2022	61.29	61.39	60.58	60.82	422,177	-0.70(-1.14%)
Dec 23, 2022	61.11	61.52	60.55	61.52	480,354	+0.13(+0.21%)
Dec 22, 2022	62.14	62.14	60.12	61.39	644,425	-1.64(-2.60%)
Dec 21, 2022	62.24	63.26	62.24	63.03	254,059	+1.33(+2.16%)
Dec 20, 2022	61.30	62.25	61.15	61.70	149,818	-0.06(-0.10%)
Dec 19, 2022	62.92	62.92	61.41	61.76	478,027	-1.12(-1.77%)
Dec 16, 2022	63.14	63.71	62.48	62.87	305,764	-0.88(-1.38%)
Dec 15, 2022	64.72	64.72	63.49	63.75	162,318	-2.12(-3.22%)
Dec 14, 2022	66.49	67.00	65.20	65.87	183,979	-0.58(-0.88%)
Dec 13, 2022	68.30	68.51	65.81	66.46	215,885	+0.94(+1.43%)
Dec 12, 2022	64.41	65.52	64.02	65.52	130,430	+1.07(+1.65%)
Dec 09, 2022	64.72	65.25	64.33	64.45	130,957	-0.51(-0.79%)
Dec 08, 2022	64.56	65.30	64.19	64.96	83,102	+0.93(+1.45%)
Dec 07, 2022	63.96	64.46	63.62	64.04	117,513	-0.29(-0.45%)
Dec 06, 2022	65.53	65.55	63.77	64.32	295,685	-1.30(-1.99%)
Dec 05, 2022	66.73	66.86	65.27	65.63	188,282	-1.64(-2.44%)
Dec 02, 2022	66.27	67.49	66.23	67.26	413,197	-0.31(-0.45%)