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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.09	19.06	19.06	19.09	19.02	18,086
December 03, 2025	19.07	19.08	19.08	19.19	19.06	225
December 02, 2025	19.07	19.08	19.08	19.13	19.05	333
December 01, 2025	19.1	19.01	19.01	19.1	19.01	1,690
November 28, 2025	19.18	19.12	19.12	19.18	19.11	120
November 27, 2025	19.13	19.12	19.12	19.14	19.12	11,953
November 26, 2025	19.11	19.1	19.1	19.16	19.1	22,539
November 25, 2025	19.03	19.08	19.08	19.08	19	22,539
November 24, 2025	19.05	19.03	19.03	19.06	18.99	94
November 21, 2025	18.95	19	19	19	18.93	245
November 20, 2025	19.01	18.98	18.98	19.01	18.98	1,026
November 19, 2025	18.81	18.96	18.96	18.96	18.81	50
November 18, 2025	18.82	18.85	18.85	18.85	18.82	419
November 17, 2025	18.92	18.86	18.86	18.92	18.85	419
November 14, 2025	18.77	18.85	18.85	18.85	18.73	2,631
November 13, 2025	18.91	18.81	18.81	18.91	18.81	4
November 12, 2025	18.95	18.94	18.94	19.02	18.94	121
November 11, 2025	18.99	18.95	18.95	18.99	18.9	499
November 10, 2025	18.96	19	19	19	18.91	2,141
November 07, 2025	19.05	18.89	18.89	19.05	18.86	593
November 06, 2025	18.97	18.96	18.96	19.01	18.96	1,735
November 05, 2025	18.96	19.03	19.03	19.04	18.96	1,735
November 04, 2025	18.94	19.04	19.04	19.04	18.94	52
November 03, 2025	19.1	19.02	19.02	19.1	19.02	132
October 31, 2025	19.04	19.06	19.06	19.08	19.02	187
October 30, 2025	19.01	19.04	19.04	19.04	19.01	2,483
October 29, 2025	19.03	18.98	18.98	19.03	18.94	527
October 28, 2025	18.99	18.98	18.98	19	18.98	10
October 27, 2025	18.99	18.99	18.99	18.99	18.95	11,666
October 24, 2025	18.95	18.93	18.93	18.98	18.93	1,500
October 23, 2025	19.01	18.95	18.95	19.01	18.91	6,745
October 22, 2025	18.96	18.91	18.91	18.98	18.91	158
October 21, 2025	18.91	18.95	18.95	18.95	18.91	4,814
October 20, 2025	18.91	18.83	18.83	18.91	18.77	4,814
October 17, 2025	18.66	18.74	18.74	18.84	18.64	1,885
October 16, 2025	18.8	18.76	18.76	18.84	18.76	2,941
October 15, 2025	18.81	18.82	18.82	18.87	18.76	363
October 14, 2025	18.84	18.8	18.8	18.86	18.77	80
October 13, 2025	18.72	18.83	18.83	18.83	18.72	5,189
October 10, 2025	18.88	18.7	18.7	18.92	18.7	663
October 09, 2025	18.85	18.87	18.87	18.88	18.82	2,230
October 08, 2025	18.95	18.93	18.93	18.96	18.91	5,291
October 07, 2025	18.88	18.85	18.85	18.88	18.83	414
October 06, 2025	18.82	18.81	18.81	18.88	18.8	27
October 03, 2025	18.79	18.75	18.75	18.79	18.75	741
October 02, 2025	18.75	18.81	18.81	18.81	18.73	741
October 01, 2025	18.65	18.72	18.72	18.72	18.65	119
September 30, 2025	18.7	18.69	18.69	18.7	18.63	5,629
September 29, 2025	18.78	18.69	18.69	18.78	18.69	301
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

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