Market data

Select a section

Invesco Markets III Invesco US HY Fall Angel UCITS ETF

(HYFA)
Sector: n/a
$21.35
$0.09 0.42
Last updated: 17:01:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $20.98 $21.13 $20.93 $20.99 521
01/05/2025 $21.19 $21.19 $21.12 $21.12 122
30/04/2025 $21.13 $21.10 $21.10 $21.10 5,100
29/04/2025 $21.13 $21.15 $21.06 $21.09 2
28/04/2025 $21.13 $21.21 $21.08 $21.08 0
25/04/2025 $21.13 $21.20 $21.13 $21.13 284
24/04/2025 $20.60 $21.14 $20.57 $20.92 0
23/04/2025 $20.60 $21.07 $20.87 $20.86 146
22/04/2025 $20.60 $20.87 $20.66 $20.75 75,049
21/04/2025 $20.60 $20.75 $20.75 $20.75 3
18/04/2025 $20.60 $20.75 $20.75 $20.75 3
17/04/2025 $20.60 $20.75 $20.75 $20.75 3
16/04/2025 $20.60 $20.80 $20.72 $20.72 0
15/04/2025 $20.60 $21.48 $20.02 $20.60 0
14/04/2025 $20.60 $20.80 $20.40 $20.60 16,080
11/04/2025 $20.80 $20.80 $20.20 $20.40 1,971
10/04/2025 $20.89 $20.89 $20.45 $20.56 1,225
09/04/2025 $20.52 $20.33 $20.26 $20.26 0
08/04/2025 $20.52 $20.76 $20.30 $20.59 4,619
07/04/2025 $20.29 $20.80 $20.29 $20.46 308
04/04/2025 $20.82 $21.45 $20.59 $20.84 393
03/04/2025 $21.11 $21.42 $21.11 $21.12 5,303
02/04/2025 $21.32 $21.39 $21.35 $21.36 0
01/04/2025 $21.32 $21.37 $21.32 $21.33 6,909
31/03/2025 $21.41 $21.52 $21.24 $21.28 745
28/03/2025 $21.42 $21.34 $21.25 $21.25 101
27/03/2025 $21.42 $21.40 $21.30 $21.33 0
26/03/2025 $21.42 $21.57 $21.34 $21.34 44
25/03/2025 $21.41 $21.51 $21.37 $21.36 0
24/03/2025 $21.41 $21.54 $21.37 $21.40 5,339
21/03/2025 $21.25 $21.35 $21.32 $21.32 120
20/03/2025 $21.25 $21.48 $21.32 $21.32 9,001
19/03/2025 $21.25 $21.26 $21.25 $21.25 339
18/03/2025 $21.30 $21.35 $21.23 $21.25 0
17/03/2025 $21.30 $21.35 $21.29 $21.35 651
14/03/2025 $21.58 $21.32 $21.30 $21.31 2
13/03/2025 $21.58 $21.43 $21.17 $21.17 762,873
12/03/2025 $21.58 $21.70 $21.58 $21.58 20
11/03/2025 $21.70 $21.85 $21.71 $21.71 1
10/03/2025 $21.70 $21.78 $21.68 $21.70 11,390
07/03/2025 $21.59 $22.01 $21.65 $21.69 0
06/03/2025 $21.59 $21.71 $21.52 $21.65 2,435
05/03/2025 $21.68 $21.71 $21.64 $21.64 125
04/03/2025 $21.73 $21.77 $21.59 $21.60 561
03/03/2025 $21.77 $21.77 $21.64 $21.72 108,362
28/02/2025 $21.64 $22.01 $21.59 $21.68 0
27/02/2025 $21.64 $21.69 $21.62 $21.69 0
26/02/2025 $21.64 $21.71 $21.70 $21.69 0
25/02/2025 $21.64 $21.67 $21.51 $21.60 2,004
24/02/2025 $21.61 $21.61 $21.61 $21.60 1,065
21/02/2025 $21.63 $21.63 $21.59 $21.58 130
20/02/2025 $21.56 $21.66 $21.51 $21.61 0
19/02/2025 $21.56 $21.57 $21.51 $21.51 2,803
18/02/2025 $21.62 $21.62 $21.56 $21.56 4,669
17/02/2025 $21.41 $21.63 $21.55 $21.60 0
14/02/2025 $21.41 $21.67 $21.46 $21.58 0
13/02/2025 $21.41 $21.49 $21.39 $21.46 422
12/02/2025 $21.50 $21.73 $21.40 $21.42 0
11/02/2025 $21.50 $21.51 $21.42 $21.43 0
10/02/2025 $21.50 $21.52 $21.49 $21.49 232
07/02/2025 $21.50 $21.55 $21.49 $21.49 1,400
06/02/2025 $21.60 $21.63 $21.53 $21.57 2,395
05/02/2025 $21.55 $21.57 $21.54 $21.57 3,123
04/02/2025 $21.51 $21.51 $21.41 $21.47 189,794
03/02/2025 $21.36 $21.47 $21.36 $21.47 1,032
31/01/2025 $21.55 $21.55 $21.50 $21.50 70
30/01/2025 $21.41 $21.52 $21.45 $21.48 5
29/01/2025 $21.41 $21.58 $21.47 $21.46 1
28/01/2025 $21.41 $21.53 $21.45 $21.46 0
27/01/2025 $21.41 $21.51 $21.40 $21.45 3,043
24/01/2025 $21.42 $21.46 $21.45 $21.44 1
23/01/2025 $21.42 $21.49 $21.42 $21.44 6,195
22/01/2025 $21.45 $21.45 $21.42 $21.43 2,000
21/01/2025 $21.43 $21.44 $21.43 $21.44 132
20/01/2025 $21.38 $21.43 $21.35 $21.43 1,500
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

Market data

Select a section