Invesco Markets III Invesco US HY Fall Angel UCITS ETF
(HYFA)
Sector: n/a
Historic Prices - up to 10 years
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
|
17/07/2024
|
$21.47
|
$21.47
|
$21.34
|
$21.34
|
560
|
16/07/2024
|
$21.45
|
$21.45
|
$21.34
|
$21.39
|
1,124
|
15/07/2024
|
$21.21
|
$21.44
|
$21.39
|
$21.39
|
0
|
12/07/2024
|
$21.21
|
$21.39
|
$21.28
|
$21.39
|
2,300
|
11/07/2024
|
$21.21
|
$21.27
|
$21.20
|
$21.27
|
1,508
|
10/07/2024
|
$21.18
|
$21.18
|
$21.15
|
$21.15
|
1,349
|
09/07/2024
|
$21.01
|
$21.33
|
$20.97
|
$21.09
|
0
|
08/07/2024
|
$21.01
|
$21.16
|
$20.79
|
$21.06
|
0
|
05/07/2024
|
$21.01
|
$21.10
|
$21.06
|
$21.06
|
101
|
04/07/2024
|
$21.01
|
$21.09
|
$21.00
|
$21.00
|
0
|
03/07/2024
|
$21.01
|
$20.98
|
$20.86
|
$20.98
|
47
|
02/07/2024
|
$21.01
|
$21.01
|
$20.88
|
$20.94
|
518
|
01/07/2024
|
$20.92
|
$20.98
|
$20.92
|
$20.92
|
5,482
|
28/06/2024
|
$21.09
|
$21.20
|
$20.94
|
$21.03
|
0
|
27/06/2024
|
$21.09
|
$21.11
|
$21.00
|
$21.00
|
5,368
|
26/06/2024
|
$21.09
|
$21.06
|
$20.99
|
$20.99
|
1
|
25/06/2024
|
$21.09
|
$21.27
|
$20.86
|
$21.01
|
0
|
24/06/2024
|
$21.09
|
$21.14
|
$21.08
|
$21.14
|
3,253
|
21/06/2024
|
$21.09
|
$21.26
|
$20.90
|
$21.00
|
0
|
20/06/2024
|
$21.09
|
$21.10
|
$20.97
|
$20.97
|
6,679
|
19/06/2024
|
$20.93
|
$21.29
|
$20.94
|
$21.01
|
0
|
18/06/2024
|
$20.93
|
$21.26
|
$20.90
|
$21.04
|
0
|
17/06/2024
|
$20.93
|
$20.99
|
$20.93
|
$20.99
|
50
|
14/06/2024
|
$21.25
|
$21.26
|
$20.74
|
$20.98
|
0
|
13/06/2024
|
$21.25
|
$21.25
|
$21.00
|
$21.05
|
2,944
|
12/06/2024
|
$21.47
|
$21.53
|
$21.35
|
$21.47
|
0
|
11/06/2024
|
$21.47
|
$21.46
|
$21.36
|
$21.35
|
2
|
10/06/2024
|
$21.47
|
$21.42
|
$21.31
|
$21.33
|
28
|
07/06/2024
|
$21.47
|
$21.49
|
$21.37
|
$21.37
|
2,051
|
06/06/2024
|
$21.37
|
$21.51
|
$21.37
|
$21.43
|
614
|
05/06/2024
|
$21.35
|
$21.48
|
$21.24
|
$21.44
|
0
|
04/06/2024
|
$21.35
|
$21.41
|
$21.35
|
$21.41
|
1
|
03/06/2024
|
$21.25
|
$21.43
|
$21.27
|
$21.40
|
0
|
31/05/2024
|
$21.25
|
$21.36
|
$21.19
|
$21.31
|
1,145
|
30/05/2024
|
$21.14
|
$21.28
|
$21.14
|
$21.26
|
411
|
29/05/2024
|
$21.22
|
$21.29
|
$21.22
|
$21.23
|
2,414
|
28/05/2024
|
$21.42
|
$21.42
|
$21.32
|
$21.35
|
879
|
27/05/2024
|
$21.30
|
$21.34
|
$21.19
|
$21.34
|
201
|