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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.52	22.54	22.54	22.54	22.49	9,300
November 06, 2025	22.53	22.52	22.52	22.53	22.51	7,000
November 05, 2025	22.55	22.53	22.53	22.56	22.52	14,100
November 04, 2025	22.54	22.49	22.49	22.54	22.36	49,311
November 03, 2025	22.58	22.51	22.51	22.59	22.36	233,800
October 31, 2025	22.65	22.66	22.66	22.7	22.65	20,700
October 30, 2025	22.63	22.64	22.64	22.71	22.63	14,343
October 29, 2025	22.73	22.69	22.69	22.79	22.68	8,823
October 28, 2025	22.73	22.74	22.74	22.74	22.73	5,500
October 27, 2025	22.73	22.75	22.75	22.83	22.71	20,831
October 24, 2025	22.67	22.72	22.72	22.73	22.62	30,100
October 23, 2025	22.63	22.65	22.65	22.65	22.61	1.09M
October 22, 2025	22.64	22.63	22.63	22.64	22.61	14,937
October 21, 2025	22.66	22.64	22.64	22.66	22.63	9,000
October 20, 2025	22.64	22.66	22.66	22.71	22.64	13,347
October 17, 2025	22.71	22.74	22.74	22.78	22.71	8,219
October 16, 2025	22.78	22.74	22.74	22.78	22.72	9,610
October 15, 2025	22.79	22.78	22.78	22.79	22.77	5,511
October 14, 2025	22.64	22.74	22.74	22.74	22.64	8,800
October 13, 2025	22.66	22.7	22.7	22.7	22.66	3,526
October 10, 2025	22.7	22.57	22.57	22.71	22.57	6,700
October 09, 2025	22.72	22.71	22.71	22.73	22.69	11,100
October 08, 2025	22.8	22.81	22.81	22.81	22.79	8,600
October 07, 2025	22.83	22.82	22.82	22.83	22.82	55,732
October 06, 2025	22.82	22.83	22.83	22.84	22.81	10,800
October 03, 2025	22.83	22.88	22.88	22.93	22.83	34,132
October 02, 2025	22.85	22.91	22.91	22.96	22.83	58,900
October 01, 2025	22.8	22.9	22.9	22.96	22.8	129,800
September 30, 2025	22.79	22.81	22.81	22.81	22.74	5,700
September 29, 2025	22.82	22.82	22.82	22.92	22.81	10,000
September 26, 2025	22.76	22.77	22.77	22.77	22.76	800
September 25, 2025	22.75	22.75	22.75	22.76	22.75	1,536
September 24, 2025	22.82	22.81	22.81	22.82	22.81	200
September 23, 2025	22.86	22.84	22.84	22.86	22.84	500
September 22, 2025	22.78	22.9	22.9	22.91	22.78	439,900
September 19, 2025	22.94	22.99	22.99	23.01	22.93	5,400
September 18, 2025	22.92	22.95	22.95	23.01	22.92	2,500
September 17, 2025	22.92	22.9	22.9	22.93	22.89	1,500
September 16, 2025	22.92	22.92	22.92	22.93	22.92	505
September 15, 2025	22.92	22.93	22.93	22.93	22.91	2,813
September 12, 2025	22.86	22.88	22.88	22.88	22.86	4,300
September 11, 2025	22.84	22.88	22.88	22.89	22.84	2,200
September 10, 2025	22.84	22.87	22.87	22.9	22.83	7,345
September 09, 2025	22.8	22.8	22.8	22.8	22.79	1,200
September 08, 2025	22.83	22.83	22.83	22.83	22.83	235
September 05, 2025	22.84	22.82	22.82	22.84	22.76	2,188
September 04, 2025	22.75	22.79	22.79	22.79	22.75	1,514
September 03, 2025	22.71	22.73	22.73	22.73	22.71	6,609
September 02, 2025	22.62	22.66	22.66	22.75	22.62	2,104
August 29, 2025	22.71	22.71	22.71	22.71	22.71	365
August 28, 2025	22.73	22.76	22.76	22.76	22.71	1,308
August 27, 2025	22.69	22.73	22.73	22.76	22.69	2,400
August 26, 2025	22.67	22.7	22.7	22.7	22.67	529
August 25, 2025	22.65	22.67	22.67	22.67	22.65	2,803
August 22, 2025	22.52	22.68	22.68	22.69	22.52	3,031
August 21, 2025	22.51	22.53	22.53	22.53	22.51	923
August 20, 2025	22.53	22.59	22.59	22.59	22.53	299,406
August 19, 2025	22.55	22.56	22.56	22.56	22.55	500
August 18, 2025	22.57	22.56	22.56	22.61	22.56	100,907
August 15, 2025	22.66	22.71	22.71	22.73	22.66	4,700

Invesco High Yield Bond Factor ETF (IHYF) NASDAQ