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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.79	21.76	21.76	21.87	21.74	34,481
August 15, 2025	21.8	21.75	21.75	21.8	21.7	1
August 14, 2025	21.83	21.72	21.72	21.83	21.72	225
August 13, 2025	21.78	21.77	21.77	21.78	21.77	30
August 12, 2025	21.77	21.69	21.69	21.77	21.69	846
August 11, 2025	21.77	21.7	21.7	21.77	21.7	91
August 08, 2025	21.75	21.68	21.68	21.75	21.66	1
August 07, 2025	21.67	21.7	21.7	21.7	21.65	224
August 06, 2025	21.67	21.65	21.65	21.67	21.65	1,600
August 05, 2025	21.67	21.59	21.59	21.67	21.59	2
August 04, 2025	21.67	21.63	21.63	21.67	21.63	10
August 01, 2025	21.55	21.57	21.57	21.59	21.55	116
July 31, 2025	21.67	21.63	21.63	21.67	21.61	0
July 30, 2025	21.64	21.6	21.6	21.66	21.6	232
July 29, 2025	21.72	21.6	21.6	21.72	21.59	646
July 28, 2025	21.67	21.65	21.65	21.67	21.65	2
July 25, 2025	21.62	21.62	21.62	21.62	21.62	0
July 24, 2025	21.71	21.66	21.66	21.71	21.64	3,926
July 23, 2025	21.64	21.64	21.64	21.7	21.64	4
July 22, 2025	21.63	21.62	21.62	21.64	21.62	600
July 21, 2025	21.54	21.61	21.61	21.63	21.54	3,752
July 18, 2025	21.55	21.55	21.55	21.55	21.55	0
July 17, 2025	21.57	21.56	21.56	21.57	21.48	6
July 16, 2025	21.5	21.51	21.51	21.56	21.46	141
July 15, 2025	21.62	21.52	21.52	21.62	21.52	3
July 14, 2025	21.58	21.56	21.56	21.58	21.56	4
July 11, 2025	21.52	21.53	21.53	21.61	21.52	509
July 10, 2025	21.63	21.64	21.64	21.64	21.55	3,228
July 09, 2025	21.52	21.54	21.54	21.61	21.52	896
July 08, 2025	21.66	21.58	21.58	21.66	21.55	340
July 07, 2025	21.75	21.64	21.64	21.75	21.64	125
July 04, 2025	21.71	21.66	21.66	21.71	21.62	1,183
July 03, 2025	21.72	21.71	21.71	21.73	21.71	6,866
July 02, 2025	21.6	21.62	21.62	21.69	21.6	5,189
July 01, 2025	21.65	21.58	21.58	21.65	21.56	15,366
June 30, 2025	21.58	21.54	21.54	21.59	21.51	519
June 27, 2025	21.54	21.49	21.49	21.54	21.49	3
June 26, 2025	21.51	21.48	21.48	21.52	21.44	12
June 25, 2025	21.46	21.46	21.46	21.54	21.46	1,301
June 24, 2025	21.52	21.47	21.47	21.53	21.43	7
June 23, 2025	21.41	21.41	21.41	21.41	21.4	0
June 20, 2025	21.36	21.34	21.34	21.37	21.33	936
June 19, 2025	21.31	21.27	21.27	21.31	21.27	0
June 18, 2025	21.35	21.35	21.35	21.36	21.35	2
June 17, 2025	21.24	21.31	21.31	21.33	21.24	2,000
June 16, 2025	21.29	21.31	21.31	21.32	21.29	130
June 13, 2025	21.3	21.25	21.25	21.3	21.25	1,770
June 12, 2025	21.22	21.34	21.34	21.34	21.21	5,436
June 11, 2025	21.55	21.58	21.22	21.58	21.55	74
June 10, 2025	21.53	21.47	21.11	21.53	21.47	1
June 09, 2025	21.45	21.4	21.04	21.45	21.4	147
June 06, 2025	21.45	21.37	21.01	21.45	21.37	3
June 05, 2025	21.5	21.46	21.1	21.52	21.45	275
June 04, 2025	21.3	21.45	21.09	21.45	21.3	6,252
June 03, 2025	21.34	21.34	20.98	21.35	21.3	275
June 02, 2025	21.38	21.29	20.94	21.38	21.29	401
May 30, 2025	21.44	21.34	20.98	21.44	21.32	288
May 29, 2025	21.35	21.37	21.02	21.43	21.35	272
May 28, 2025	21.29	21.22	20.87	21.29	21.2	1,617
May 27, 2025	21.36	21.21	21.21	21.36	21.21	16

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