Market data

Select a section

Invesco Markets III Invesco US HY Fall Angel UCITS ETF

(HYFA)
Sector: n/a
$21.99
$-0.08 -0.35
Last updated: 16:35:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $22.07 $22.07 $21.96 $21.99 1,233
30/10/2025 $22.06 $22.10 $21.96 $22.07 13,953
27/10/2025 $22.06 $22.13 $22.02 $22.13 651
23/10/2025 $21.96 $22.04 $21.95 $21.99 1,393
21/10/2025 $21.98 $22.04 $21.97 $22.00 6
20/10/2025 $21.98 $22.58 $21.93 $21.94 7,863
17/10/2025 $21.82 $21.88 $21.82 $21.87 250
16/10/2025 $21.95 $21.98 $21.83 $21.83 12,754
15/10/2025 $21.87 $21.93 $21.79 $21.92 10,889
14/10/2025 $21.76 $21.92 $21.76 $21.76 20,834
13/10/2025 $21.80 $21.80 $21.76 $21.76 2,201
10/10/2025 $21.89 $21.93 $21.75 $21.75 157
09/10/2025 $21.98 $21.94 $21.82 $21.82 6
08/10/2025 $21.98 $21.99 $21.97 $21.99 6,951
07/10/2025 $22.00 $22.08 $22.00 $22.00 828
06/10/2025 $22.07 $22.07 $22.03 $22.03 3
03/10/2025 $22.10 $22.10 $22.04 $22.03 1
02/10/2025 $22.07 $22.11 $22.02 $22.02 502
01/10/2025 $21.95 $21.98 $21.95 $21.98 1
30/09/2025 $21.95 $21.99 $21.92 $21.92 1,474
29/09/2025 $21.96 $22.00 $21.92 $21.92 100
26/09/2025 $21.88 $21.88 $21.88 $21.88 460
25/09/2025 $21.93 $21.93 $21.90 $21.90 4,095
24/09/2025 $21.96 $22.03 $21.96 $21.99 4
23/09/2025 $22.02 $22.02 $22.00 $22.01 648
22/09/2025 $22.00 $22.01 $21.96 $21.95 739
19/09/2025 $21.97 $21.97 $21.92 $21.92 2
18/09/2025 $21.97 $22.01 $21.33 $21.92 1,180
17/09/2025 $22.22 $21.97 $21.92 $21.92 0
16/09/2025 $21.99 $22.00 $21.92 $21.92 4,361
15/09/2025 $22.22 $21.91 $21.91 $21.91 1
12/09/2025 $22.22 $21.94 $21.82 $21.82 1
11/09/2025 $21.84 $21.89 $21.41 $21.88 249
10/09/2025 $22.22 $22.23 $22.13 $22.13 1,100
09/09/2025 $22.12 $22.26 $22.19 $22.19 0
08/09/2025 $22.12 $22.24 $22.20 $22.20 22
05/09/2025 $22.12 $22.22 $22.02 $22.19 7,334
04/09/2025 $21.32 $22.06 $21.32 $22.01 1,211
02/09/2025 $21.93 $22.09 $21.93 $21.94 328
01/09/2025 $22.02 $22.08 $21.91 $21.94 65
29/08/2025 $22.04 $22.05 $21.95 $21.99 297
28/08/2025 $21.81 $22.01 $21.96 $22.00 250
27/08/2025 $21.81 $21.99 $21.94 $21.93 0
26/08/2025 $21.81 $21.95 $21.81 $21.87 87
25/08/2025 $21.74 $21.89 $21.74 $21.89 0
22/08/2025 $21.74 $21.89 $21.74 $21.89 0
21/08/2025 $21.74 $21.76 $21.73 $21.76 1,489
20/08/2025 $21.79 $21.82 $21.79 $21.79 0
19/08/2025 $21.79 $21.81 $21.76 $21.76 0
18/08/2025 $21.79 $21.87 $21.74 $21.76 18,106
15/08/2025 $21.75 $21.80 $21.70 $21.75 1
14/08/2025 $21.75 $21.83 $21.72 $21.72 225
13/08/2025 $21.77 $21.78 $21.77 $21.76 15
12/08/2025 $21.71 $21.77 $21.69 $21.69 846
11/08/2025 $21.67 $21.77 $21.70 $21.70 1
08/08/2025 $21.67 $21.75 $21.66 $21.68 1
07/08/2025 $21.67 $21.70 $21.65 $21.69 221
06/08/2025 $21.67 $21.67 $21.65 $21.65 1,300
05/08/2025 $21.55 $21.67 $21.59 $21.59 1
04/08/2025 $21.55 $21.67 $21.63 $21.63 10
01/08/2025 $21.55 $21.59 $21.55 $21.57 116
31/07/2025 $21.64 $21.67 $21.63 $21.63 0
30/07/2025 $21.64 $21.66 $21.60 $21.60 232
29/07/2025 $21.66 $21.72 $21.59 $21.60 553
28/07/2025 $21.71 $21.67 $21.65 $21.65 2
25/07/2025 $21.71 $21.66 $21.60 $21.62 0
24/07/2025 $21.71 $21.71 $21.64 $21.66 2,181
23/07/2025 $21.64 $21.70 $21.64 $21.64 4
22/07/2025 $21.64 $21.64 $21.62 $21.62 600
21/07/2025 $21.58 $21.63 $21.54 $21.61 1,968
18/07/2025 $21.50 $21.59 $21.54 $21.55 0
17/07/2025 $21.50 $21.57 $21.48 $21.56 3
16/07/2025 $21.50 $21.56 $21.46 $21.51 141
15/07/2025 $21.58 $21.62 $21.52 $21.52 2
14/07/2025 $21.58 $21.58 $21.56 $21.56 4
11/07/2025 $21.52 $21.61 $21.52 $21.53 260
10/07/2025 $21.63 $21.64 $21.55 $21.64 3,228
09/07/2025 $21.52 $21.61 $21.52 $21.54 896
08/07/2025 $21.61 $21.66 $21.55 $21.58 340
07/07/2025 $21.64 $21.75 $21.64 $21.64 63
04/07/2025 $21.71 $21.71 $21.62 $21.66 1,183
03/07/2025 $21.72 $21.73 $21.71 $21.71 6,866
02/07/2025 $21.60 $21.69 $21.60 $21.62 5,189
01/07/2025 $21.60 $21.65 $21.56 $21.58 8,366
30/06/2025 $21.53 $21.59 $21.51 $21.53 519
27/06/2025 $21.46 $21.54 $21.49 $21.49 2
26/06/2025 $21.46 $21.52 $21.44 $21.48 11
25/06/2025 $21.46 $21.54 $21.46 $21.46 1,301
24/06/2025 $21.33 $21.53 $21.43 $21.47 7
23/06/2025 $21.33 $21.41 $21.40 $21.41 0
20/06/2025 $21.33 $21.37 $21.33 $21.34 936
19/06/2025 $21.31 $21.31 $21.27 $21.26 0
18/06/2025 $21.31 $21.36 $21.35 $21.34 2
17/06/2025 $21.31 $21.33 $21.24 $21.31 1,000
16/06/2025 $21.29 $21.32 $21.29 $21.31 130
13/06/2025 $21.30 $21.30 $21.25 $21.25 1,770
12/06/2025 $21.22 $21.34 $21.21 $21.34 5,436
11/06/2025 $21.58 $21.58 $21.55 $21.58 74
10/06/2025 $21.42 $21.53 $21.47 $21.47 1
09/06/2025 $21.42 $21.45 $21.40 $21.40 147
06/06/2025 $21.50 $21.45 $21.37 $21.36 3
05/06/2025 $21.50 $21.52 $21.45 $21.45 275
04/06/2025 $21.30 $21.45 $21.30 $21.44 6,252
03/06/2025 $21.30 $21.35 $21.30 $21.34 275
02/06/2025 $21.30 $21.38 $21.29 $21.29 401
30/05/2025 $21.32 $21.44 $21.32 $21.34 288
29/05/2025 $21.35 $21.43 $21.35 $21.37 272
28/05/2025 $21.27 $21.29 $21.20 $21.22 1,617
27/05/2025 $21.28 $21.36 $21.21 $21.21 16
26/05/2025 $21.28 $21.29 $21.09 $21.10 842
23/05/2025 $21.28 $21.29 $21.09 $21.10 842
22/05/2025 $21.20 $21.25 $21.09 $21.13 555
21/05/2025 $21.26 $21.28 $21.17 $21.28 1,083
20/05/2025 $21.31 $21.37 $21.29 $21.29 165
19/05/2025 $21.36 $21.36 $21.28 $21.27 54
16/05/2025 $21.35 $21.36 $21.35 $21.35 501
15/05/2025 $21.29 $21.29 $21.27 $21.26 44
14/05/2025 $21.27 $21.39 $21.28 $21.27 2
13/05/2025 $21.27 $21.34 $21.27 $21.34 2,180
12/05/2025 $21.00 $21.29 $21.16 $21.25 20,000
09/05/2025 $21.00 $21.07 $21.00 $21.07 1,223
08/05/2025 $21.12 $21.12 $21.06 $21.06 322
07/05/2025 $21.16 $21.48 $21.10 $21.10 1,100
06/05/2025 $20.94 $21.11 $20.94 $21.00 2,041
05/05/2025 $20.98 $21.13 $20.93 $20.99 521

Market data

Select a section