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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	21.83	21.88	21.88	21.89	21.41	249
September 10, 2025	22.22	22.13	21.77	22.22	22.13	1,100
September 09, 2025	22.24	22.19	21.84	22.25	22.19	20
September 08, 2025	22.24	22.2	21.84	22.24	22.2	22
September 05, 2025	22.12	22.19	22.19	22.22	22.02	7,335
September 04, 2025	21.32	22.01	22.01	22.05	21.32	1,211
September 03, 2025	21.94	21.97	21.97	21.99	21.9	8,503
September 02, 2025	21.93	21.94	21.94	21.94	21.93	447
September 01, 2025	21.91	21.95	21.95	22.08	21.91	65
August 29, 2025	22.05	21.99	21.99	22.05	21.95	301
August 28, 2025	21.96	22.01	22.01	22.01	21.96	500
August 27, 2025	21.97	21.94	21.94	21.99	21.94	0
August 26, 2025	21.88	21.87	21.87	21.95	21.81	171
August 22, 2025	21.82	21.89	21.89	21.89	21.74	0
August 21, 2025	21.74	21.76	21.76	21.76	21.73	1,748
August 20, 2025	21.82	21.79	21.79	21.82	21.79	0
August 19, 2025	21.81	21.76	21.76	21.81	21.76	0
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

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