Invesco High Yield Bond Factor ETF - IHYF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.66	22.71	22.71	22.73	22.66	4,700
August 14, 2025	22.67	22.68	22.68	22.68	22.67	558
August 13, 2025	22.73	22.73	22.73	22.73	22.73	100
August 12, 2025	22.65	22.67	22.67	22.67	22.65	440
August 11, 2025	22.63	22.63	22.63	22.71	22.63	2,845
August 08, 2025	22.61	22.62	22.62	22.65	22.59	7,800
August 07, 2025	22.6	22.6	22.6	22.6	22.6	300
August 06, 2025	22.6	22.62	22.62	22.62	22.6	1,228
August 05, 2025	22.57	22.59	22.59	22.59	22.57	1,600
August 04, 2025	22.59	22.59	22.59	22.6	22.59	2,000
August 01, 2025	22.5	22.52	22.52	22.52	22.49	2,100
July 31, 2025	22.52	22.52	22.52	22.52	22.52	300
July 30, 2025	22.56	22.57	22.57	22.57	22.55	141,628
July 29, 2025	22.57	22.58	22.58	22.58	22.57	330,018
July 28, 2025	22.56	22.56	22.56	22.56	22.56	600
July 25, 2025	22.58	22.58	22.58	22.58	22.58	526
July 24, 2025	22.55	22.55	22.55	22.55	22.55	500
July 23, 2025	22.55	22.56	22.56	22.64	22.53	2,803
July 22, 2025	22.52	22.54	22.54	22.58	22.52	264,900
July 21, 2025	22.52	22.53	22.53	22.53	22.52	3,500
July 18, 2025	22.58	22.57	22.44	22.58	22.53	5,700
July 17, 2025	22.54	22.54	22.41	22.55	22.53	2,242
July 16, 2025	22.49	22.54	22.41	22.54	22.49	3,100
July 15, 2025	22.56	22.49	22.36	22.58	22.48	445,344
July 14, 2025	22.52	22.56	22.43	22.56	22.52	3,700
July 11, 2025	22.54	22.53	22.4	22.54	22.51	1,900
July 10, 2025	22.56	22.58	22.58	22.64	22.56	7,337
July 09, 2025	22.58	22.59	22.59	22.6	22.56	9,100
July 08, 2025	22.55	22.53	22.53	22.56	22.53	12,435
July 07, 2025	22.63	22.58	22.58	22.64	22.58	56,000
July 03, 2025	22.62	22.65	22.65	22.65	22.61	1,400
July 02, 2025	22.56	22.6	22.6	22.63	22.56	728
July 01, 2025	22.61	22.61	22.61	22.61	22.61	105
June 30, 2025	22.63	22.65	22.65	22.65	22.61	3,900
June 27, 2025	22.59	22.59	22.59	22.59	22.59	1,538
June 26, 2025	22.52	22.58	22.58	22.58	22.52	12,700
June 25, 2025	22.51	22.51	22.51	22.52	22.49	13,898
June 24, 2025	22.48	22.52	22.52	22.52	22.48	10,591
June 23, 2025	22.43	22.46	22.46	22.46	22.43	21,000
June 20, 2025	22.48	22.53	22.53	22.53	22.47	843
June 18, 2025	22.5	22.5	22.5	22.5	22.47	23,000
June 17, 2025	22.48	22.45	22.45	22.48	22.44	10,938
June 16, 2025	22.49	22.48	22.48	22.49	22.43	7,115
June 13, 2025	22.45	22.43	22.43	22.47	22.43	519
June 12, 2025	22.48	22.47	22.47	22.48	22.47	17,800
June 11, 2025	22.46	22.48	22.48	22.48	22.39	23,238
June 10, 2025	22.41	22.45	22.45	22.49	22.39	24,108
June 09, 2025	22.38	22.41	22.41	22.41	22.38	17,001
June 06, 2025	22.38	22.38	22.38	22.42	22.38	1,000
June 05, 2025	22.38	22.38	22.38	22.38	22.37	18,612
June 04, 2025	22.4	22.39	22.39	22.4	22.37	17,100
June 03, 2025	22.32	22.35	22.35	22.35	22.31	20,872
June 02, 2025	22.29	22.31	22.31	22.31	22.28	20,800
May 30, 2025	22.27	22.31	22.31	22.31	22.24	1,056
May 29, 2025	22.32	22.31	22.31	22.33	22.28	24,687
May 28, 2025	22.25	22.26	22.26	22.26	22.23	18,400
May 27, 2025	22.2	22.26	22.26	22.26	22.19	19,300
May 23, 2025	22.1	22.07	22.07	22.1	22.07	645
May 22, 2025	22.11	22.21	22.21	22.21	22.1	24,367
May 21, 2025	22.21	22.12	22.12	22.21	22.1	20,233

Invesco High Yield Bond Factor ETF (IHYF) NASDAQ