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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.16	22.1	22.1	22.18	22.1	2,348
February 19, 2026	22.11	22.13	22.13	22.13	22.11	1,280
February 18, 2026	22.09	22.09	22.09	22.09	22.09	10
February 17, 2026	22.14	22.1	22.1	22.15	22.1	8
February 16, 2026	22.09	22.1	22.1	22.1	22.09	0
February 13, 2026	22.13	22.13	22.13	22.13	22.13	0
February 12, 2026	22.05	22.02	22.02	22.1	22.02	425
February 11, 2026	22.73	22.05	22.05	22.73	22.05	19
February 10, 2026	22.13	22.11	22.11	22.13	22.11	10
February 09, 2026	22.03	22.05	22.05	22.06	21.99	69,417
February 06, 2026	22.02	21.98	21.98	22.02	21.98	620
February 05, 2026	22.01	21.92	21.92	22.01	21.92	1,949
February 04, 2026	22.04	21.93	21.93	22.04	21.93	484
February 03, 2026	22.03	21.94	21.94	22.03	21.94	14,800
February 02, 2026	21.97	21.97	21.97	22	21.97	514
January 30, 2026	21.91	21.93	21.93	21.93	21.85	676
January 29, 2026	21.99	21.95	21.95	21.99	21.95	6,930
January 28, 2026	21.96	21.98	21.98	22.04	21.96	140
January 27, 2026	22.01	22.01	22.01	22.01	22.01	1,439
January 26, 2026	22.04	21.99	21.99	22.04	21.98	1,666
January 23, 2026	22.05	21.99	21.99	22.05	21.99	5
January 22, 2026	21.97	21.98	21.98	21.98	21.97	1,130
January 21, 2026	22	21.98	21.98	22	21.92	1,140
January 20, 2026	21.86	21.89	21.89	21.9	21.86	734
January 19, 2026	21.89	21.86	21.86	21.89	21.86	2
January 16, 2026	22.05	21.99	21.99	22.05	21.99	7,113
January 15, 2026	22.01	21.97	21.97	22.21	21.94	10,114
January 14, 2026	22.02	21.97	21.97	22.02	21.94	9,003
January 13, 2026	22.05	21.95	21.95	22.05	21.95	1,210
January 12, 2026	22	21.98	21.98	22	21.98	290
January 09, 2026	21.95	21.97	21.97	21.97	21.95	538
January 08, 2026	21.92	21.93	21.93	21.97	21.89	3,251
January 07, 2026	21.95	21.93	21.93	21.95	21.91	258
January 06, 2026	21.9	21.88	21.88	21.9	21.88	14,130
January 05, 2026	21.86	21.86	21.86	21.86	21.79	10,511
January 02, 2026	21.88	21.78	21.78	21.88	21.48	52,380
December 31, 2025	21.83	21.83	21.83	21.83	21.83	660
December 30, 2025	21.84	21.81	21.81	21.84	21.81	46
December 29, 2025	21.56	21.75	21.75	21.88	21.56	3,359
December 24, 2025	21.83	21.78	21.78	21.83	21.78	459
December 23, 2025	21.76	21.76	21.76	21.76	21.71	1,552
December 22, 2025	21.82	21.74	21.74	21.82	21.74	88,097
December 19, 2025	21.82	21.78	21.78	21.82	21.78	2,539
December 18, 2025	21.8	21.81	21.81	21.81	21.72	8
December 17, 2025	21.79	21.72	21.72	21.79	21.72	2,000
December 16, 2025	21.69	21.72	21.72	21.77	21.68	5,875
December 15, 2025	21.75	21.78	21.78	21.78	21.75	2
December 12, 2025	21.81	21.76	21.76	21.81	21.76	994
December 11, 2025	21.81	21.8	21.8	21.81	21.76	949
December 10, 2025	22.12	22.15	21.8	22.15	22.12	1,445
December 09, 2025	22.15	22.1	21.75	22.15	22.09	1,072
December 08, 2025	22.24	22.09	21.74	22.24	22.09	4,239
December 05, 2025	22.27	22.18	22.18	22.27	22.18	2
December 04, 2025	22.32	22.22	22.22	22.32	22.18	5,186
December 03, 2025	22.22	22.23	22.23	22.27	22.22	484
December 02, 2025	22.07	22.17	22.17	22.17	22.07	1,021
December 01, 2025	22.27	22.1	22.1	22.27	22.1	2
November 28, 2025	22.13	22.13	22.13	22.26	22.1	30
November 27, 2025	22.25	22.18	22.18	22.25	22.18	0
November 26, 2025	22.15	22.16	22.16	22.18	22.15	1,933

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