Invesco US High Yield Fallen Angels UCITS ETF - FAHY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.75	18.75	18.75	18.78	18.66	1,497
September 25, 2025	18.69	18.95	18.95	18.95	18.68	798
September 24, 2025	18.62	18.71	18.71	18.72	18.62	229
September 23, 2025	18.67	18.63	18.63	18.67	18.62	1,282
September 22, 2025	18.72	18.63	18.63	18.72	18.61	86
September 19, 2025	18.68	18.68	18.68	18.68	18.66	234
September 18, 2025	18.58	18.62	18.62	18.62	18.55	7,219
September 17, 2025	18.46	18.5	18.5	18.53	18.46	1,169
September 16, 2025	18.61	18.51	18.51	18.61	18.51	994
September 15, 2025	18.69	18.61	18.61	18.72	18.6	1,076
September 12, 2025	18.61	18.63	18.63	18.66	18.61	76
September 11, 2025	18.69	18.66	18.66	18.74	18.62	651
September 10, 2025	18.94	18.92	18.62	18.95	18.92	1
September 09, 2025	18.89	18.93	18.63	18.94	18.89	755
September 08, 2025	18.98	18.92	18.92	18.98	18.89	1,215
September 05, 2025	18.97	18.9	18.9	18.97	18.9	885
September 04, 2025	18.9	18.91	18.91	19.01	18.9	2,013
September 03, 2025	18.91	18.81	18.81	18.91	18.81	987
September 02, 2025	18.75	18.83	18.83	18.87	18.75	1,277
September 01, 2025	18.87	18.8	18.8	18.87	18.76	1,193
August 29, 2025	18.9	18.8	18.8	18.9	18.8	365
August 28, 2025	18.9	18.86	18.86	18.96	18.84	265
August 27, 2025	18.82	18.89	18.89	18.96	18.82	251
August 26, 2025	18.78	18.77	18.77	18.94	18.75	608
August 25, 2025	18.72	18.72	18.72	18.72	18.69	534
August 22, 2025	18.76	18.68	18.68	18.81	18.68	30
August 21, 2025	18.75	18.73	18.73	18.75	18.66	334
August 20, 2025	18.72	18.66	18.66	18.72	18.66	196
August 19, 2025	18.64	18.63	18.63	18.64	18.61	58
August 18, 2025	18.63	18.63	18.63	18.63	18.62	261
August 15, 2025	18.68	18.56	18.56	18.68	18.56	464
August 14, 2025	18.64	18.67	18.67	18.69	18.64	219
August 13, 2025	18.62	18.57	18.57	18.62	18.57	12
August 12, 2025	18.66	18.6	18.6	18.7	18.6	429
August 11, 2025	18.61	18.69	18.69	18.69	18.61	1
August 08, 2025	18.62	18.58	18.58	18.65	18.58	2,662
August 07, 2025	18.62	18.64	18.64	18.64	18.6	37
August 06, 2025	18.69	18.62	18.62	18.72	18.62	368
August 05, 2025	18.72	18.65	18.65	18.76	18.65	472
August 04, 2025	18.69	18.71	18.71	18.71	18.65	7,021
August 01, 2025	18.91	18.68	18.68	18.91	18.68	1,176
July 31, 2025	18.91	18.92	18.92	18.92	18.91	4,612
July 30, 2025	18.77	18.82	18.82	18.86	18.74	8,049
July 29, 2025	18.74	18.74	18.74	18.79	18.71	602
July 28, 2025	18.45	18.63	18.63	18.64	18.45	248
July 25, 2025	18.4	18.43	18.43	18.44	18.4	18
July 24, 2025	18.42	18.4	18.4	18.45	18.4	28
July 23, 2025	18.48	18.46	18.46	18.48	18.45	38
July 22, 2025	18.47	18.43	18.43	18.49	18.43	199
July 21, 2025	18.49	18.47	18.47	18.57	18.47	889
July 18, 2025	18.53	18.5	18.5	18.53	18.5	223
July 17, 2025	18.59	18.6	18.6	18.6	18.58	772
July 16, 2025	18.49	18.37	18.37	18.65	18.37	1,322
July 15, 2025	18.54	18.55	18.55	18.55	18.45	97
July 14, 2025	18.45	18.44	18.44	18.45	18.41	1,384
July 11, 2025	18.46	18.41	18.41	18.46	18.41	2,671
July 10, 2025	18.4	18.49	18.49	18.49	18.4	375
July 09, 2025	18.32	18.44	18.44	18.47	18.32	1,996
July 08, 2025	18.39	18.43	18.43	18.5	18.39	1,408
July 07, 2025	18.46	18.43	18.43	18.49	18.41	673

Invesco US High Yield Fallen Angels UCITS ETF (FAHY.DE) XETRA