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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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