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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	121.08	121.08	117.82	118.19	370,066	-2.81(-2.32%)
Dec 11, 2025	119.79	121.11	119.11	121.00	457,967	+0.43(+0.36%)
Dec 10, 2025	118.26	121.06	118.24	120.57	818,364	+2.40(+2.03%)
Dec 09, 2025	117.28	118.85	117.14	118.17	328,815	+0.48(+0.41%)
Dec 08, 2025	118.04	118.27	117.27	117.69	306,754	+0.24(+0.20%)
Dec 05, 2025	116.83	118.04	116.83	117.45	354,474	+0.86(+0.74%)
Dec 04, 2025	116.16	116.97	115.73	116.59	740,975	+0.33(+0.28%)
Dec 03, 2025	114.18	116.26	113.95	116.26	250,745	+2.19(+1.92%)
Dec 02, 2025	113.82	114.63	113.24	114.07	256,321	+1.13(+1.00%)
Dec 01, 2025	112.09	113.63	111.82	112.94	240,285	-0.25(-0.22%)
Nov 28, 2025	112.56	113.40	112.39	113.19	163,380	+1.14(+1.02%)
Nov 26, 2025	110.95	112.75	110.81	112.05	388,887	+1.86(+1.69%)
Nov 25, 2025	108.35	110.43	107.38	110.19	152,368	+1.67(+1.54%)
Nov 24, 2025	107.02	109.03	106.94	108.52	276,983	+2.13(+2.00%)
Nov 21, 2025	104.99	107.24	103.31	106.39	477,908	+1.87(+1.79%)
Nov 20, 2025	110.19	110.59	104.36	104.52	713,296	-3.64(-3.37%)
Nov 19, 2025	107.72	109.20	107.12	108.16	222,261	+0.74(+0.69%)
Nov 18, 2025	107.02	108.54	106.20	107.42	306,107	-0.68(-0.63%)
Nov 17, 2025	109.96	110.89	107.27	108.10	263,316	-2.41(-2.18%)
Nov 14, 2025	108.61	111.86	108.34	110.51	361,167	-0.23(-0.21%)
Nov 13, 2025	113.24	113.63	110.15	110.74	277,424	-3.28(-2.88%)
Nov 12, 2025	114.11	114.97	113.77	114.02	258,325	+0.77(+0.68%)
Nov 11, 2025	113.84	114.01	112.99	113.25	339,862	-1.06(-0.93%)
Nov 10, 2025	114.47	114.89	112.95	114.31	746,385	+1.82(+1.62%)
Nov 07, 2025	110.84	112.49	109.35	112.49	956,900	+0.47(+0.42%)
Nov 06, 2025	113.60	114.21	111.35	112.02	383,880	-1.50(-1.32%)
Nov 05, 2025	111.72	114.41	111.53	113.52	382,175	+1.87(+1.67%)
Nov 04, 2025	112.73	113.50	111.53	111.65	207,306	-3.51(-3.05%)
Nov 03, 2025	115.59	115.71	114.08	115.16	200,023	+0.06(+0.05%)
Oct 31, 2025	115.17	115.85	114.19	115.10	312,164	+0.70(+0.61%)
Oct 30, 2025	114.80	115.91	114.29	114.40	377,501	-1.32(-1.14%)
Oct 29, 2025	115.73	116.77	115.07	115.72	444,249	+0.75(+0.65%)
Oct 28, 2025	115.70	115.70	114.73	114.97	257,236	-0.76(-0.66%)
Oct 27, 2025	116.00	116.25	115.44	115.73	125,544	+1.14(+0.99%)
Oct 24, 2025	114.94	115.34	114.57	114.59	459,521	+1.17(+1.03%)
Oct 23, 2025	111.67	113.51	111.67	113.42	421,291	+1.88(+1.69%)
Oct 22, 2025	112.97	113.16	110.19	111.54	688,542	-1.57(-1.39%)
Oct 21, 2025	112.51	113.48	112.08	113.11	293,458	+0.50(+0.44%)
Oct 20, 2025	112.31	113.14	112.10	112.61	390,248	+1.52(+1.37%)
Oct 17, 2025	110.61	111.72	110.11	111.09	409,682	-0.13(-0.12%)
Oct 16, 2025	112.78	113.07	110.60	111.22	195,655	-0.99(-0.88%)
Oct 15, 2025	112.43	112.93	110.63	112.21	401,553	+1.49(+1.35%)
Oct 14, 2025	108.84	112.00	108.33	110.72	415,949	+0.00(+0.00%)
Oct 13, 2025	109.94	111.06	109.75	110.72	439,443	+3.26(+3.03%)
Oct 10, 2025	113.03	113.21	107.34	107.46	542,883	-5.40(-4.78%)
Oct 09, 2025	113.64	113.78	112.28	112.86	145,163	-0.53(-0.47%)
Oct 08, 2025	111.89	113.47	111.70	113.39	142,742	+1.86(+1.67%)
Oct 07, 2025	113.75	113.80	110.78	111.53	279,975	-1.58(-1.40%)
Oct 06, 2025	113.71	113.86	112.83	113.11	494,233	+1.14(+1.02%)
Oct 03, 2025	112.69	113.19	111.73	111.97	250,012	-0.19(-0.17%)
Oct 02, 2025	112.16	112.33	111.23	112.16	356,120	+0.87(+0.78%)