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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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