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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco High Yield Bond Factor ETF (IHYF) NASDAQ