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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.87	18.79	18.79	18.87	18.79	2,540
February 19, 2026	18.75	18.77	18.77	18.79	18.75	507
February 18, 2026	18.68	18.73	18.73	18.73	18.67	507
February 17, 2026	18.67	18.65	18.65	18.69	18.65	57
February 16, 2026	18.69	18.76	18.76	18.76	18.69	57
February 13, 2026	18.64	18.65	18.65	18.69	18.61	424
February 12, 2026	18.6	18.6	18.6	18.61	18.6	49
February 11, 2026	18.48	18.59	18.59	18.64	18.48	2,675
February 10, 2026	18.54	18.49	18.49	18.55	18.49	1,668
February 09, 2026	18.61	18.49	18.49	18.61	18.49	76
February 06, 2026	18.63	18.6	18.6	18.68	18.6	2,294
February 05, 2026	18.63	18.58	18.58	18.66	18.58	195
February 04, 2026	18.57	18.6	18.6	18.64	18.57	144
February 03, 2026	18.61	18.57	18.57	18.64	18.57	1,975
February 02, 2026	18.55	18.62	18.62	18.62	18.52	114
January 30, 2026	18.35	18.47	18.47	18.47	18.35	1,000
January 29, 2026	18.37	18.39	18.39	18.4	18.33	350
January 28, 2026	18.32	18.43	18.43	18.43	18.32	536
January 27, 2026	18.55	18.37	18.37	18.55	18.37	1,340
January 26, 2026	18.61	18.5	18.5	18.61	18.48	1,063
January 23, 2026	18.77	18.67	18.67	18.77	18.67	459
January 22, 2026	18.71	18.7	18.7	18.8	18.7	164
January 21, 2026	18.74	18.75	18.75	18.75	18.66	5,725
January 20, 2026	18.72	18.7	18.7	18.72	18.61	2,296
January 19, 2026	18.82	18.81	18.81	18.85	18.81	5
January 16, 2026	18.95	18.96	18.96	18.98	18.88	476
January 15, 2026	18.93	18.94	18.94	18.94	18.91	54
January 14, 2026	18.86	18.84	18.84	18.86	18.84	548
January 13, 2026	18.86	18.89	18.89	18.89	18.8	13,261
January 12, 2026	18.84	18.82	18.82	18.84	18.78	6,836
January 09, 2026	18.87	18.88	18.88	18.88	18.86	916
January 08, 2026	18.8	18.83	18.83	18.83	18.77	36
January 07, 2026	18.84	18.77	18.77	18.84	18.75	460
January 06, 2026	18.64	18.73	18.73	18.73	18.64	10,804
January 05, 2026	18.62	18.64	18.64	18.74	18.62	823
January 02, 2026	18.77	18.54	18.54	18.77	18.54	1,562
December 30, 2025	18.48	18.54	18.54	18.57	18.48	1,507
December 29, 2025	18.46	18.52	18.52	18.53	18.38	3,313
December 23, 2025	18.5	18.48	18.48	18.5	18.42	2,362
December 22, 2025	18.76	18.51	18.51	18.76	18.49	2,965
December 19, 2025	18.57	18.59	18.59	18.63	18.57	2,889
December 18, 2025	18.54	18.58	18.58	18.6	18.52	1,737
December 17, 2025	18.57	18.48	18.48	18.59	18.48	2
December 16, 2025	18.51	18.47	18.47	18.51	18.47	50
December 15, 2025	18.61	18.51	18.51	18.61	18.49	262
December 12, 2025	18.54	18.54	18.54	18.63	18.52	1,012
December 11, 2025	18.62	18.57	18.57	18.67	18.44	3,634
December 10, 2025	18.92	19	19	19.02	18.92	138
December 09, 2025	18.98	18.99	18.99	19.02	18.93	381
December 08, 2025	19.07	19.01	19.01	19.07	19.01	24
December 05, 2025	19.06	19.06	19.06	19.08	19.05	111
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

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