Invesco S&P 500 High Beta ETF (SPHB)

Historical Prices For Invesco S&P 500 High Beta ETF (SPHB)

Date Range:

2025-07-14 - 2025-10-14

Date	Open	High	Low	Close	Volume	Adjusted Close
10/13/2025	109.94	111.06	109.75	110.72	439,443	110.72
10/10/2025	113.03	113.21	107.34	107.46	542,883	107.46
10/09/2025	113.64	113.78	112.28	112.86	145,163	112.86
10/08/2025	111.89	113.47	111.70	113.39	142,742	113.39
10/07/2025	113.75	113.80	110.78	111.53	279,975	111.53
10/06/2025	113.71	113.86	112.83	113.11	494,233	113.11
10/03/2025	112.69	113.19	111.73	111.97	250,012	111.97
10/02/2025	112.16	112.33	111.23	112.16	356,120	112.16
10/01/2025	109.33	111.44	109.27	111.29	519,609	111.29
9/30/2025	109.63	109.98	108.34	109.80	205,644	109.80
9/29/2025	110.47	110.57	109.50	109.66	214,904	109.66
9/26/2025	108.85	109.59	108.46	109.43	386,678	109.43
9/25/2025	108.32	109.00	107.44	108.55	628,848	108.55
9/24/2025	110.90	110.96	109.47	109.82	426,201	109.82
9/23/2025	111.41	112.11	110.37	110.56	628,008	110.56
9/22/2025	110.26	111.31	110.12	111.15	150,159	111.15
9/19/2025	110.98	110.98	109.81	110.60	206,644	110.40
9/18/2025	109.82	111.05	109.50	110.74	843,580	110.54
9/17/2025	108.34	109.56	106.94	108.36	395,191	108.17
9/16/2025	108.46	108.58	107.61	108.27	163,526	108.08
9/15/2025	107.96	108.78	107.74	108.45	198,441	108.26
9/12/2025	108.10	108.10	107.33	107.47	249,522	107.28
9/11/2025	106.59	108.11	106.59	107.91	477,617	107.72
9/10/2025	106.07	106.73	105.79	106.23	203,565	106.04
9/09/2025	105.35	105.53	104.87	105.39	343,492	105.20
9/08/2025	105.68	105.68	104.92	105.52	393,326	105.33
9/05/2025	105.68	106.20	103.95	105.26	449,390	105.07
9/04/2025	103.75	104.92	103.29	104.91	351,625	104.72
9/03/2025	103.79	104.35	102.98	103.64	370,933	103.45
9/02/2025	102.78	103.89	102.41	103.84	577,777	103.66
8/29/2025	105.93	105.93	104.66	104.87	260,478	104.68
8/28/2025	105.96	106.45	105.82	106.39	497,518	106.20
8/27/2025	104.93	105.77	104.77	105.54	514,039	105.35
8/26/2025	104.43	105.09	104.35	105.05	223,897	104.86
8/25/2025	104.42	104.74	104.19	104.38	219,427	104.19
8/22/2025	101.88	105.17	101.80	104.86	673,275	104.67
8/21/2025	101.56	101.84	101.09	101.48	286,785	101.30
8/20/2025	102.35	102.35	100.30	101.91	401,036	101.73
8/19/2025	103.83	104.11	102.51	102.70	167,098	102.52
8/18/2025	103.09	103.97	103.09	103.89	334,188	103.70
8/15/2025	104.26	104.26	103.03	103.09	420,287	102.91
8/14/2025	103.66	104.39	103.53	104.19	403,505	104.00
8/13/2025	104.70	104.94	103.75	104.85	306,771	104.66
8/12/2025	101.93	104.14	101.68	104.14	879,304	103.95
8/11/2025	101.75	102.23	100.96	101.13	183,469	100.95
8/08/2025	101.56	101.81	101.09	101.35	157,606	101.17
8/07/2025	102.06	102.23	100.31	100.91	296,205	100.73
8/06/2025	101.31	101.31	100.35	100.93	308,701	100.75
8/05/2025	102.79	102.90	100.50	101.59	355,249	101.41
8/04/2025	101.70	102.31	101.45	102.29	327,635	102.11
8/01/2025	100.73	101.51	98.85	100.88	488,855	100.70
7/31/2025	103.99	104.49	102.36	102.80	457,035	102.62
7/30/2025	104.06	104.93	103.35	104.24	547,339	104.05
7/29/2025	104.78	104.93	103.18	103.69	322,741	103.50
7/28/2025	104.18	104.53	103.99	104.39	214,755	104.20
7/25/2025	103.11	103.75	102.80	103.70	166,047	103.52
7/24/2025	103.36	103.49	102.85	102.85	203,465	102.67
7/23/2025	102.75	103.48	102.63	103.41	299,116	103.23
7/22/2025	102.01	102.34	100.69	102.17	424,868	101.99
7/21/2025	103.00	103.29	102.09	102.15	195,484	101.97
7/18/2025	102.40	102.70	102.00	102.47	258,622	102.29
7/17/2025	100.89	102.05	100.73	102.00	317,866	101.82
7/16/2025	100.59	100.73	98.73	100.62	642,920	100.44
7/15/2025	102.03	102.03	100.28	100.47	400,717	100.29
7/14/2025	100.87	101.34	100.36	101.19	339,176	101.01