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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.74	22.75	22.75	22.76	22.73	9,926
February 19, 2026	22.73	22.73	22.73	22.73	22.71	16,600
February 18, 2026	22.75	22.74	22.74	22.76	22.73	8,516
February 17, 2026	22.72	22.71	22.71	22.72	22.7	7,100
February 13, 2026	22.71	22.73	22.73	22.75	22.71	7,615
February 12, 2026	22.72	22.73	22.73	22.76	22.72	14,300
February 11, 2026	22.72	22.75	22.75	22.75	22.7	12,500
February 10, 2026	22.75	22.75	22.75	22.75	22.75	6,100
February 09, 2026	22.7	22.74	22.74	22.75	22.69	165,200
February 06, 2026	22.65	22.7	22.7	22.72	22.65	12,400
February 05, 2026	22.65	22.65	22.65	22.68	22.62	21,900
February 04, 2026	22.66	22.68	22.68	22.71	22.64	30,409
February 03, 2026	22.69	22.7	22.7	22.72	22.65	40,600
February 02, 2026	22.67	22.71	22.71	22.8	22.67	211,100
January 30, 2026	22.65	22.69	22.69	22.69	22.63	9,000
January 29, 2026	22.65	22.67	22.67	22.67	22.65	8,805
January 28, 2026	22.68	22.68	22.68	22.69	22.68	5,600
January 27, 2026	22.71	22.71	22.71	22.73	22.71	63,200
January 26, 2026	22.71	22.68	22.68	22.72	22.67	12,800
January 23, 2026	22.68	22.69	22.69	22.7	22.67	8,539
January 22, 2026	22.68	22.69	22.69	22.72	22.68	11,005
January 21, 2026	22.65	22.71	22.71	22.71	22.65	8,100
January 20, 2026	22.59	22.65	22.65	22.67	22.59	13,817
January 16, 2026	22.77	22.81	22.68	22.81	22.77	7,624
January 15, 2026	22.78	22.8	22.8	22.8	22.78	11,215
January 14, 2026	22.77	22.8	22.8	22.8	22.76	5,543
January 13, 2026	22.76	22.77	22.77	22.77	22.75	7,412
January 12, 2026	22.72	22.74	22.74	22.74	22.72	6,500
January 09, 2026	22.71	22.75	22.75	22.76	22.71	13,500
January 08, 2026	22.69	22.7	22.7	22.71	22.68	13,849
January 07, 2026	22.72	22.71	22.71	22.72	22.7	9,605
January 06, 2026	22.7	22.71	22.71	22.73	22.7	429,617
January 05, 2026	22.67	22.72	22.72	22.72	22.67	8,325
January 02, 2026	22.65	22.64	22.64	22.65	22.63	10,400
December 31, 2025	22.65	22.66	22.66	22.69	22.65	3,734
December 30, 2025	22.64	22.67	22.67	22.69	22.64	19,307
December 29, 2025	22.61	22.65	22.65	22.66	22.61	6,600
December 26, 2025	22.62	22.63	22.63	22.63	22.62	5,809
December 24, 2025	22.61	22.63	22.63	22.63	22.61	6,785
December 23, 2025	22.57	22.59	22.59	22.59	22.57	7,014
December 22, 2025	22.57	22.6	22.6	22.64	22.57	29,918
December 19, 2025	22.69	22.71	22.58	22.72	22.69	43,700
December 18, 2025	22.69	22.7	22.57	22.7	22.68	6,647
December 17, 2025	22.66	22.63	22.5	22.66	22.63	5,734
December 16, 2025	22.64	22.67	22.54	22.67	22.64	4,928
December 15, 2025	22.64	22.66	22.53	22.66	22.64	7,600
December 12, 2025	22.65	22.66	22.66	22.67	22.65	9,757
December 11, 2025	22.67	22.69	22.69	22.69	22.67	5,739
December 10, 2025	22.62	22.69	22.69	22.69	22.62	10,800
December 09, 2025	22.63	22.62	22.62	22.65	22.6	13,800
December 08, 2025	22.66	22.63	22.63	22.66	22.61	9,300
December 05, 2025	22.67	22.67	22.67	22.68	22.67	5,533
December 04, 2025	22.67	22.66	22.66	22.67	22.63	8,079
December 03, 2025	22.65	22.68	22.68	22.68	22.64	44,445
December 02, 2025	22.62	22.63	22.63	22.63	22.57	11,904
December 01, 2025	22.46	22.57	22.57	22.6	22.45	40,804
November 28, 2025	22.66	22.64	22.64	22.67	22.64	7,812
November 26, 2025	22.59	22.63	22.63	22.64	22.59	5,900
November 25, 2025	22.53	22.59	22.59	22.59	22.52	75,400
November 24, 2025	22.5	22.51	22.51	22.52	22.49	21,907

Invesco High Yield Bond Factor ETF (IHYF) NASDAQ