Invesco US High Yield Fallen Angels UCITS ETF (EUR Hdg) - FAEU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.2	28.16	28.16	28.2	28.16	330
February 19, 2026	28.13	28.12	28.12	28.13	28.04	330
February 18, 2026	28.1	28.13	28.13	28.13	28.1	101
February 17, 2026	28.11	28.11	28.11	28.11	28.01	621
February 16, 2026	28.13	28.12	28.12	28.22	28.11	621
February 13, 2026	28.1	28.14	28.14	28.14	28.03	151
February 12, 2026	28.09	28.05	28.05	28.16	28.05	17
February 11, 2026	28.08	27.87	27.87	28.08	27.87	5,388
February 10, 2026	28.08	27.96	27.96	28.11	27.96	21,764
February 09, 2026	28.04	27.83	27.83	28.04	27.83	452
February 06, 2026	27.83	28.02	28.02	28.02	27.83	924
February 05, 2026	27.97	27.81	27.81	27.97	27.81	203
February 04, 2026	27.94	27.99	27.99	28.14	27.94	203
February 03, 2026	27.96	27.93	27.93	27.96	27.93	862
February 02, 2026	27.96	27.96	27.96	27.96	27.92	71
January 30, 2026	28.01	27.92	27.92	28.01	27.89	862
January 29, 2026	27.99	27.94	27.94	27.99	27.94	108
January 28, 2026	28.07	28.06	28.06	28.07	28.03	108
January 27, 2026	28.01	28.1	28.1	28.1	27.95	3
January 26, 2026	27.99	27.98	27.98	28.15	27.94	22
January 23, 2026	27.99	27.97	27.97	27.99	27.97	809
January 22, 2026	27.91	27.95	27.95	27.96	27.91	18
January 21, 2026	27.95	27.91	27.91	27.99	27.9	2,008
January 20, 2026	27.92	27.92	27.92	27.92	27.81	325
January 19, 2026	27.95	27.93	27.93	27.98	27.93	1,073
January 16, 2026	28.02	28	28	28.06	28	361
January 15, 2026	27.97	28	28	28.01	27.97	749
January 14, 2026	27.99	27.97	27.97	27.99	27.96	749
January 13, 2026	28.02	27.91	27.91	28.02	27.91	20,433
January 12, 2026	27.98	28	28	28	27.96	100
January 09, 2026	27.99	27.97	27.97	27.99	27.97	100
January 08, 2026	27.96	27.96	27.96	27.96	27.95	88
January 07, 2026	28.03	27.96	27.96	28.03	27.96	88
January 06, 2026	27.86	27.89	27.89	27.89	27.86	19
January 05, 2026	27.79	27.83	27.83	27.83	27.79	19
January 02, 2026	27.87	27.76	27.76	27.91	27.76	19
December 30, 2025	27.78	27.78	27.78	27.78	27.78	2
December 29, 2025	27.77	27.76	27.76	27.77	27.7	2
December 23, 2025	27.74	27.75	27.75	27.77	27.74	1
December 22, 2025	27.79	27.74	27.74	27.79	27.74	36
December 19, 2025	27.79	27.83	27.83	27.83	27.78	36
December 18, 2025	27.74	27.79	27.79	27.79	27.74	1
December 17, 2025	27.74	27.71	27.71	27.77	27.71	4
December 16, 2025	27.71	27.73	27.73	27.76	27.71	3
December 15, 2025	27.78	27.76	27.76	27.82	27.76	773
December 12, 2025	27.79	27.74	27.74	27.79	27.74	117
December 11, 2025	27.85	27.82	27.82	27.85	27.81	117
December 10, 2025	27.73	27.75	27.75	27.75	27.66	1
December 09, 2025	27.75	27.75	27.75	27.76	27.75	37
December 08, 2025	27.92	27.76	27.76	27.92	27.76	37
December 05, 2025	27.92	27.85	27.85	27.92	27.85	3
December 04, 2025	27.97	27.91	27.91	27.97	27.91	3
December 03, 2025	27.87	27.96	27.96	27.96	27.87	1
December 02, 2025	27.77	27.82	27.82	27.82	27.77	16
December 01, 2025	27.84	27.8	27.8	27.84	27.78	16
November 28, 2025	27.87	27.86	27.86	27.87	27.86	335
November 27, 2025	27.86	27.86	27.86	27.86	27.85	335
November 26, 2025	27.81	27.85	27.85	27.85	27.81	335
November 25, 2025	27.56	27.73	27.73	27.73	27.56	335
November 24, 2025	27.51	27.56	27.56	27.58	27.51	5

Invesco US High Yield Fallen Angels UCITS ETF (EUR Hdg) (FAEU.DE) XETRA