Invesco US High Yield Fallen Angels UCITS ETF - FAGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,982	2,993.5	2,993.5	2,994	2,982	1,320
September 04, 2025	2,968.5	2,968.5	2,968.5	2,968.5	2,968.5	0
September 03, 2025	2,959	2,962.5	2,962.5	2,962.5	2,958	1,240
September 02, 2025	2,959	2,959	2,959	2,959	2,959	3,366
September 01, 2025	2,965.5	2,965.5	2,965.5	2,965.5	2,965.5	0
August 29, 2025	2,969.67	2,964.5	2,964.5	2,969.67	2,964.5	3,366
August 28, 2025	2,966.5	2,966.5	2,966.5	2,966.5	2,966.5	0
August 27, 2025	2,958.5	2,958.5	2,958.5	2,958.5	2,958.5	0
August 26, 2025	2,949.5	2,949.5	2,949.5	2,949.5	2,949.5	0
August 22, 2025	2,952.5	2,952.5	2,952.5	2,952.5	2,952.5	0
August 21, 2025	2,934.5	2,934.5	2,934.5	2,934.5	2,934.5	0
August 20, 2025	2,939	2,939	2,939	2,939	2,939	0
August 19, 2025	2,936.5	2,936.5	2,936.5	2,936.5	2,936.5	0
August 18, 2025	2,940	2,934.5	2,934.5	2,940	2,934.5	12
August 15, 2025	2,933.5	2,933.5	2,933.5	2,933.5	2,933.5	0
August 14, 2025	2,930.5	2,930.5	2,930.5	2,930.5	2,930.5	0
August 13, 2025	2,933.23	2,937	2,937	2,937	2,933.23	18,410
August 12, 2025	2,934	2,932	2,932	2,934	2,932	12
August 11, 2025	2,927.5	2,927.5	2,927.5	2,927.5	2,927.5	0
August 08, 2025	2,925.5	2,925.5	2,925.5	2,925.5	2,925.5	0
August 07, 2025	2,927.5	2,927.5	2,927.5	2,927.5	2,927.5	0
August 06, 2025	2,919.5	2,919.5	2,919.5	2,919.5	2,919.5	0
August 05, 2025	2,913	2,913	2,913	2,913	2,913	0
August 04, 2025	2,920.5	2,920.5	2,920.5	2,920.5	2,920.5	0
August 01, 2025	2,911.5	2,911.5	2,911.5	2,911.5	2,911.5	0
July 31, 2025	2,918.5	2,918.5	2,918.5	2,918.5	2,918.5	0
July 30, 2025	2,917	2,915	2,915	2,917	2,915	400
July 29, 2025	2,918.5	2,918.5	2,918.5	2,918.5	2,918.5	0
July 28, 2025	2,921	2,921	2,921	2,921	2,921	0
July 25, 2025	2,921.01	2,917.5	2,917.5	2,921.01	2,917.5	10,612
July 24, 2025	2,922.5	2,922.5	2,922.5	2,922.5	2,922.5	0
July 23, 2025	2,921	2,921	2,921	2,921	2,921	0
July 22, 2025	2,918	2,918	2,918	2,918	2,918	0
July 21, 2025	2,917.5	2,917.5	2,917.5	2,917.5	2,917.5	0
July 18, 2025	2,908	2,908	2,908	2,908	2,908	0
July 17, 2025	2,909.5	2,909.5	2,909.5	2,909.5	2,909.5	0
July 16, 2025	2,903.5	2,903.5	2,903.5	2,903.5	2,903.5	0
July 15, 2025	2,904.5	2,904.5	2,904.5	2,904.5	2,904.5	0
July 14, 2025	2,911	2,907.5	2,907.5	2,911	2,907.5	12
July 11, 2025	2,913.12	2,906.5	2,906.5	2,913.12	2,906.5	25
July 10, 2025	2,916	2,916	2,916	2,916	2,916	0
July 09, 2025	2,914	2,914	2,914	2,914	2,914	0
July 08, 2025	2,911.5	2,911.5	2,911.5	2,911.5	2,911.5	0
July 07, 2025	2,918.5	2,918.5	2,918.5	2,918.5	2,918.5	0
July 04, 2025	2,921	2,921	2,921	2,921	2,921	0
July 03, 2025	2,927	2,927	2,927	2,927	2,927	0
July 02, 2025	2,919	2,915	2,915	2,919	2,915	40
July 01, 2025	2,913	2,913	2,913	2,913	2,913	0
June 30, 2025	2,908	2,908	2,908	2,908	2,908	0
June 27, 2025	2,900.5	2,900.5	2,900.5	2,900.5	2,900.5	0
June 26, 2025	2,899.5	2,899.5	2,899.5	2,899.5	2,899.5	0
June 25, 2025	2,897.5	2,897.5	2,897.5	2,897.5	2,897.5	0
June 24, 2025	2,897	2,897	2,897	2,897	2,897	0
June 23, 2025	2,890	2,890	2,890	2,890	2,890	0
June 20, 2025	2,880.5	2,880.5	2,880.5	2,880.5	2,880.5	0
June 19, 2025	2,871	2,871	2,871	2,871	2,871	0
June 18, 2025	2,880	2,880	2,880	2,880	2,880	0
June 17, 2025	2,876	2,876	2,876	2,876	2,876	0
June 16, 2025	2,877	2,877	2,877	2,877	2,877	0
June 13, 2025	2,872	2,875.5	2,875.5	2,875.5	2,870	816

Invesco US High Yield Fallen Angels UCITS ETF (FAGB.L) LSE