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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	21.98	22.08	22.08	22.08	21.98	8,722
November 24, 2025	21.94	21.92	21.92	21.94	21.92	0
November 21, 2025	21.91	21.84	21.84	21.91	21.83	1,385
November 20, 2025	21.94	21.88	21.88	21.94	21.85	9
November 19, 2025	21.89	21.86	21.86	21.89	21.83	244
November 18, 2025	21.88	21.8	21.8	21.88	21.79	802
November 17, 2025	21.96	21.85	21.85	21.96	21.85	371
November 14, 2025	21.89	21.89	21.89	21.89	21.78	0
November 13, 2025	22	21.88	21.88	22	21.88	16
November 12, 2025	22.04	21.95	21.95	22.04	21.95	1
November 11, 2025	21.98	21.98	21.98	22	21.93	353
November 10, 2025	21.91	21.92	21.92	21.94	21.91	2,003
November 07, 2025	21.97	21.88	21.88	22	21.82	1,805
November 06, 2025	21.87	21.88	21.88	21.94	21.87	419
November 05, 2025	21.89	21.88	21.88	21.89	21.88	12
November 04, 2025	21.88	21.87	21.87	21.88	21.87	210
November 03, 2025	21.98	21.98	21.98	22.03	21.91	1,234
October 31, 2025	22.07	21.99	21.99	22.07	21.96	1,234
October 30, 2025	22.06	22.07	22.07	22.07	21.96	14,059
October 29, 2025	22.15	22.09	22.09	22.15	22.09	273
October 28, 2025	22.19	22.13	22.13	22.19	22.13	28,000
October 27, 2025	22.06	22.13	22.13	22.13	22.04	651
October 24, 2025	21.97	22.03	22.03	22.03	21.97	4
October 23, 2025	21.95	21.95	21.95	21.96	21.95	1,493
October 22, 2025	21.97	21.95	21.95	22.03	21.95	1,434
October 21, 2025	21.97	22	22	22	21.97	12
October 20, 2025	21.93	21.95	21.95	22.07	21.93	8,863
October 17, 2025	21.82	21.87	21.87	21.87	21.82	250
October 16, 2025	21.95	21.83	21.83	21.96	21.83	12,754
October 15, 2025	21.79	21.92	21.92	21.93	21.79	11,345
October 14, 2025	21.76	21.76	21.76	21.78	21.76	38,834
October 13, 2025	21.8	21.76	21.76	21.8	21.76	2,202
October 10, 2025	21.76	21.75	21.75	21.89	21.75	271
October 09, 2025	21.94	21.82	21.82	21.94	21.82	12
October 08, 2025	21.97	21.99	21.99	21.99	21.97	7,951
October 07, 2025	22.04	22	22	22.04	22	928
October 06, 2025	22.07	22.03	22.03	22.07	22.03	3
October 03, 2025	22.1	22.04	22.04	22.1	22.04	1
October 02, 2025	22.07	22.03	22.03	22.07	22.03	504
October 01, 2025	21.98	21.98	21.98	21.98	21.98	1
September 30, 2025	21.99	21.92	21.92	21.99	21.92	2,611
September 29, 2025	21.96	21.92	21.92	21.96	21.92	200
September 26, 2025	21.88	21.88	21.88	21.88	21.88	460
September 25, 2025	21.92	21.9	21.9	21.93	21.9	4,333
September 24, 2025	21.96	21.99	21.99	22.04	21.96	4
September 23, 2025	22.02	22.01	22.01	22.02	22.01	648
September 22, 2025	22	21.96	21.96	22	21.96	740
September 19, 2025	21.97	21.92	21.92	21.97	21.92	2
September 18, 2025	21.97	21.92	21.92	22	21.33	1,215
September 17, 2025	21.97	21.92	21.92	21.97	21.92	0
September 16, 2025	21.99	21.92	21.92	22	21.92	4,361
September 15, 2025	21.91	21.91	21.91	21.91	21.91	2
September 12, 2025	21.94	21.82	21.82	21.94	21.9	1

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