Market data

Select a section

Invesco Markets III Invesco US HY Fall Angel UCITS ETF

(HYFA)
Sector: n/a
$21.35
$0.03 0.13
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $21.38 $21.38 $21.32 $21.35 2,280
16/01/2025 $21.29 $21.33 $21.24 $21.23 1,012
15/01/2025 $21.28 $21.30 $21.16 $21.23 148,199
14/01/2025 $21.11 $21.17 $21.11 $21.14 2,986
13/01/2025 $21.20 $21.18 $21.12 $21.11 1
10/01/2025 $21.20 $21.20 $21.15 $21.15 10
09/01/2025 $21.32 $21.31 $21.27 $21.27 0
08/01/2025 $21.32 $21.31 $21.20 $21.25 0
07/01/2025 $21.32 $21.58 $21.04 $21.27 0
06/01/2025 $21.32 $21.37 $21.32 $21.33 180
03/01/2025 $21.32 $21.34 $21.26 $21.31 0
02/01/2025 $21.32 $21.36 $21.19 $21.28 1,221
01/01/2025 $21.26 $21.33 $21.20 $21.28 0
31/12/2024 $21.26 $21.33 $21.20 $21.28 0
30/12/2024 $21.26 $21.26 $21.19 $21.20 15,670
27/12/2024 $21.44 $21.30 $21.30 $21.30 0
26/12/2024 $21.44 $21.29 $21.19 $21.19 6
25/12/2024 $21.44 $21.29 $21.19 $21.19 6
24/12/2024 $21.44 $21.29 $21.19 $21.19 6
23/12/2024 $21.44 $21.44 $21.20 $21.20 200
20/12/2024 $21.15 $21.28 $21.15 $21.28 665
19/12/2024 $21.30 $21.44 $21.07 $21.19 3,332
18/12/2024 $21.37 $21.46 $21.36 $21.38 0
17/12/2024 $21.37 $21.43 $21.37 $21.43 150
16/12/2024 $21.43 $21.48 $21.38 $21.43 0
13/12/2024 $21.43 $21.43 $21.40 $21.40 200
12/12/2024 $21.65 $21.65 $21.38 $21.48 4,065
11/12/2024 $21.87 $21.94 $21.90 $21.90 1
10/12/2024 $21.87 $21.89 $21.67 $21.83 1,536
09/12/2024 $21.89 $21.89 $21.86 $21.88 5,621
06/12/2024 $21.85 $22.19 $21.79 $21.90 0
05/12/2024 $21.85 $21.96 $21.85 $21.89 100
04/12/2024 $21.87 $21.87 $21.84 $21.84 60
03/12/2024 $22.03 $22.03 $21.67 $21.84 13,690
02/12/2024 $21.84 $21.88 $21.66 $21.83 14,925
29/11/2024 $21.84 $21.88 $21.83 $21.83 1
28/11/2024 $21.84 $21.88 $21.80 $21.75 31
27/11/2024 $21.81 $21.78 $21.75 $21.75 0
26/11/2024 $21.81 $21.85 $21.77 $21.77 502
25/11/2024 $21.62 $22.06 $21.67 $21.74 0
22/11/2024 $21.62 $21.70 $21.51 $21.74 52
21/11/2024 $21.79 $21.74 $21.72 $21.74 0
20/11/2024 $21.79 $22.01 $21.45 $21.74 0
19/11/2024 $21.79 $21.74 $21.65 $21.74 2
18/11/2024 $21.79 $21.91 $21.75 $21.75 1,243
15/11/2024 $21.71 $21.71 $21.64 $21.77 551
14/11/2024 $21.82 $21.83 $21.76 $21.77 14,230
13/11/2024 $21.82 $21.81 $21.77 $21.77 2,760
12/11/2024 $21.82 $21.82 $21.74 $21.74 50
11/11/2024 $21.70 $21.88 $21.81 $21.81 1
08/11/2024 $21.70 $21.76 $21.69 $21.76 900
07/11/2024 $21.70 $21.85 $21.70 $21.69 508
06/11/2024 $21.54 $21.67 $21.61 $21.61 1
05/11/2024 $21.54 $21.84 $21.42 $21.55 0
04/11/2024 $21.54 $21.54 $21.49 $21.54 22
01/11/2024 $21.63 $21.65 $21.54 $21.54 1
31/10/2024 $21.63 $21.77 $21.60 $21.60 125
30/10/2024 $21.41 $21.75 $21.64 $21.64 1
29/10/2024 $21.41 $21.68 $21.62 $21.62 2
28/10/2024 $21.41 $21.84 $21.54 $21.63 0
25/10/2024 $21.41 $21.69 $21.41 $21.59 1,030
24/10/2024 $21.57 $21.71 $21.64 $21.59 2
23/10/2024 $21.57 $21.93 $21.54 $21.59 0
22/10/2024 $21.57 $21.71 $21.57 $21.59 400
21/10/2024 $21.74 $21.83 $21.67 $21.67 1
18/10/2024 $21.74 $22.01 $21.69 $21.73 0
17/10/2024 $21.74 $21.74 $21.69 $21.70 500
16/10/2024 $21.67 $21.74 $21.67 $21.65 1,218
15/10/2024 $21.65 $21.97 $21.56 $21.65 0
14/10/2024 $21.65 $21.89 $21.54 $21.58 0
11/10/2024 $21.65 $21.67 $21.65 $21.65 287
10/10/2024 $21.70 $21.72 $21.62 $21.62 0
09/10/2024 $21.70 $21.99 $21.61 $21.66 0
08/10/2024 $21.70 $21.95 $21.61 $21.63 0
07/10/2024 $21.70 $21.71 $21.64 $21.64 6,822
04/10/2024 $21.76 $21.89 $21.66 $21.66 2,400
03/10/2024 $21.69 $21.99 $21.69 $21.69 6
02/10/2024 $21.69 $21.85 $21.69 $21.73 20
01/10/2024 $21.85 $21.87 $21.76 $21.78 321,002
30/09/2024 $21.85 $21.85 $21.77 $21.80 447
27/09/2024 $21.80 $21.81 $21.73 $21.81 1
26/09/2024 $21.80 $21.83 $21.65 $21.65 14,808
25/09/2024 $21.79 $21.84 $21.69 $21.76 87
24/09/2024 $21.81 $21.81 $21.77 $21.79 3,104
23/09/2024 $21.83 $21.83 $21.72 $21.74 2,793
20/09/2024 $21.77 $21.77 $21.69 $21.70 82
19/09/2024 $21.84 $21.85 $21.79 $21.78 4,559
18/09/2024 $21.67 $21.78 $21.69 $21.69 3,785
17/09/2024 $21.67 $21.98 $21.62 $21.73 0
16/09/2024 $21.67 $21.70 $21.61 $21.70 3,475
13/09/2024 $21.64 $21.64 $21.62 $21.55 555
12/09/2024 $21.55 $21.62 $21.55 $21.75 120
11/09/2024 $21.86 $21.92 $21.75 $21.90 480
10/09/2024 $21.90 $21.90 $21.90 $21.90 14
09/09/2024 $21.82 $22.17 $21.60 $21.89 0
06/09/2024 $21.82 $21.93 $21.84 $21.84 0
05/09/2024 $21.82 $21.84 $21.82 $21.82 1,473
04/09/2024 $21.55 $21.84 $21.82 $21.84 0
03/09/2024 $21.55 $21.74 $21.55 $21.70 1,292
02/09/2024 $21.76 $21.77 $21.74 $21.80 285
30/08/2024 $21.83 $21.83 $21.80 $21.80 150
29/08/2024 $21.78 $21.84 $21.77 $21.82 1,382
28/08/2024 $21.84 $21.85 $21.79 $21.79 1,415
27/08/2024 $21.75 $21.79 $21.75 $21.76 962
26/08/2024 $21.72 $21.75 $21.66 $21.66 0
23/08/2024 $21.72 $21.75 $21.66 $21.66 0
22/08/2024 $21.72 $21.75 $21.66 $21.66 0
21/08/2024 $21.72 $21.82 $21.62 $21.74 15,501
20/08/2024 $21.59 $21.91 $21.50 $21.63 0
19/08/2024 $21.59 $21.66 $21.56 $21.61 824
16/08/2024 $21.48 $21.59 $21.48 $21.55 572
15/08/2024 $21.45 $21.57 $21.51 $21.51 0
14/08/2024 $21.45 $21.54 $21.45 $21.53 11,432
13/08/2024 $21.45 $21.53 $21.15 $21.48 0
12/08/2024 $21.45 $21.45 $21.37 $21.36 10,007
09/08/2024 $21.43 $21.48 $21.10 $21.35 0
08/08/2024 $21.43 $21.46 $21.42 $21.42 400
07/08/2024 $21.22 $21.41 $21.31 $21.39 4
06/08/2024 $21.22 $21.32 $21.22 $21.32 10,012
05/08/2024 $21.33 $21.34 $21.20 $21.23 898
02/08/2024 $21.48 $21.49 $21.41 $21.41 120
01/08/2024 $21.59 $21.59 $21.49 $21.49 246
31/07/2024 $21.47 $21.59 $21.47 $21.47 39
30/07/2024 $21.47 $21.49 $21.10 $21.45 0
29/07/2024 $21.47 $21.51 $21.11 $21.40 0
26/07/2024 $21.47 $21.48 $21.43 $21.45 644
25/07/2024 $21.42 $21.45 $21.42 $21.45 1,826
24/07/2024 $21.31 $21.42 $21.39 $21.39 2
23/07/2024 $21.31 $21.39 $21.38 $21.39 220
22/07/2024 $21.31 $21.40 $21.30 $21.35 798
19/07/2024 $21.43 $21.43 $21.05 $21.33 0
18/07/2024 $21.43 $21.48 $21.38 $21.38 100

Market data

Select a section