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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.52	22.58	22.58	22.58	22.52	7,700
November 20, 2025	22.6	22.5	22.5	22.6	22.5	14,400
November 19, 2025	22.51	22.52	22.52	22.54	22.51	8,200
November 18, 2025	22.48	22.51	22.51	22.51	22.48	6,708
November 17, 2025	22.54	22.5	22.5	22.54	22.49	5,910
November 14, 2025	22.52	22.54	22.54	22.57	22.52	11,645
November 13, 2025	22.59	22.54	22.54	22.59	22.53	58,500
November 12, 2025	22.68	22.63	22.63	22.68	22.62	5,800
November 11, 2025	22.64	22.67	22.67	22.67	22.64	3,400
November 10, 2025	22.61	22.62	22.62	22.62	22.59	7,313
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

Invesco High Yield Bond Factor ETF (IHYF) NASDAQ