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

21.13

+0.0825(+0.39%)

Updated at April 02 03:09PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	20.57	21.13	21.13	21.13	20.57	10
April 01, 2026	20.98	21.05	21.05	21.05	20.98	1,095
March 31, 2026	20.83	20.85	20.85	20.89	20.8	2,291
March 30, 2026	20.79	20.79	20.79	20.79	20.79	450
March 27, 2026	20.73	20.74	20.74	20.74	20.72	4
March 26, 2026	20.93	20.88	20.88	20.95	20.88	24,548
March 25, 2026	20.54	20.93	20.93	20.98	20.54	498
March 24, 2026	21.25	20.96	20.96	21.25	20.86	877
March 23, 2026	20.43	20.61	20.61	21.14	20.43	2,475
March 20, 2026	21.09	20.93	20.93	21.09	20.89	3,687
March 19, 2026	21.11	21.03	21.03	21.11	21.03	2
March 18, 2026	21.2	21.1	21.1	21.2	21.08	1,633
March 17, 2026	21.04	21.16	21.16	21.16	21.04	13,831
March 16, 2026	21.07	20.93	20.93	21.07	20.93	29
March 13, 2026	21.09	21.05	21.05	21.13	20.97	415
March 12, 2026	21.26	21.13	21.13	21.26	21.13	9,947
March 11, 2026	21.68	21.59	21.59	21.68	21.59	7,937
March 10, 2026	21.71	21.73	21.73	21.75	21.7	5,203
March 09, 2026	22.23	21.61	21.61	22.23	21.09	1,410
March 06, 2026	21.8	21.66	21.66	21.8	21.66	504
March 05, 2026	21.61	21.71	21.71	21.75	21.61	177
March 04, 2026	21.8	21.85	21.85	21.87	21.8	78
March 03, 2026	22.44	21.83	21.83	22.44	21.83	0
March 02, 2026	21.85	21.88	21.88	21.96	21.77	2,117
February 27, 2026	22.38	21.91	21.91	22.38	21.83	36,965
February 26, 2026	22.16	22.07	22.07	22.16	22.07	4
February 25, 2026	22.13	22.1	22.1	22.13	22.1	158
February 24, 2026	22.08	22.1	22.1	22.19	22.08	72
February 23, 2026	22.15	22.12	22.12	22.19	22.12	10
February 20, 2026	22.16	22.1	0	22.18	22.1	2,348
February 19, 2026	22.11	22.13	0	22.13	22.11	1,280
February 18, 2026	22.09	22.09	0	22.09	22.09	10
February 17, 2026	22.14	22.1	0	22.15	22.1	8
February 16, 2026	22.09	22.1	0	22.1	22.09	0
February 13, 2026	22.13	22.13	0	22.13	22.13	0
February 12, 2026	22.05	22.02	0	22.1	22.02	425
February 11, 2026	22.73	22.05	0	22.73	22.05	19
February 10, 2026	22.13	22.11	0	22.13	22.11	10
February 09, 2026	22.03	22.05	0	22.06	21.99	69,417
February 06, 2026	22.02	21.98	0	22.02	21.98	620
February 05, 2026	22.01	21.92	0	22.01	21.92	1,949
February 04, 2026	22.04	21.93	0	22.04	21.93	484
February 03, 2026	22.03	21.94	0	22.03	21.94	14,800
February 02, 2026	21.97	21.97	0	22	21.97	514
January 30, 2026	21.91	21.93	0	21.93	21.85	676
January 29, 2026	21.99	21.95	0	21.99	21.95	6,930
January 28, 2026	21.96	21.98	0	22.04	21.96	140
January 27, 2026	22.01	22.01	0	22.01	22.01	1,439
January 26, 2026	22.04	21.99	0	22.04	21.98	1,666
January 23, 2026	22.05	21.99	0	22.05	21.99	5
January 22, 2026	21.97	21.98	0	21.98	21.97	1,130
January 21, 2026	22	21.98	0	22	21.92	1,140
January 20, 2026	21.86	21.89	0	21.9	21.86	734
January 19, 2026	21.89	21.86	0	21.89	21.86	2
January 16, 2026	22.05	21.95	0	22.05	21.95	7,113
January 15, 2026	22.01	21.97	0	22.21	21.94	10,114
January 14, 2026	22.02	21.94	0	22.02	21.94	9,003
January 13, 2026	22.05	21.95	0	22.05	21.95	2,110
January 12, 2026	22	21.98	0	22	21.98	290
January 09, 2026	21.95	21.97	0	21.97	21.95	538