Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Historical Prices For Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	17.76	17.78	17.63	17.73	136,445	17.73
4/03/2025	17.98	18.03	17.92	17.94	97,600	17.94
4/02/2025	18.07	18.14	18.07	18.13	53,699	18.13
4/01/2025	18.05	18.10	18.04	18.10	181,630	18.10
3/31/2025	18.03	18.06	17.99	18.06	126,501	18.06
3/28/2025	18.08	18.08	18.02	18.06	52,252	18.06
3/27/2025	18.06	18.09	18.04	18.04	46,702	18.04
3/26/2025	18.14	18.14	18.05	18.07	24,380	18.07
3/25/2025	18.17	18.18	18.14	18.16	173,101	18.16
3/24/2025	18.17	18.17	18.14	18.15	209,364	18.15
3/21/2025	18.21	18.23	18.19	18.20	91,418	18.11
3/20/2025	18.22	18.27	18.22	18.23	82,572	18.14
3/19/2025	18.16	18.27	18.16	18.24	100,309	18.15
3/18/2025	18.17	18.18	18.15	18.17	27,467	18.08
3/17/2025	18.17	18.19	18.14	18.19	39,176	18.10
3/14/2025	18.12	18.16	18.12	18.13	28,268	18.04
3/13/2025	18.15	18.15	18.07	18.08	51,852	17.99
3/12/2025	18.20	18.20	18.15	18.15	52,803	18.06
3/11/2025	18.23	18.23	18.15	18.15	146,524	18.06
3/10/2025	18.25	18.32	18.22	18.23	141,618	18.14
3/07/2025	18.25	18.26	18.22	18.26	55,102	18.17
3/06/2025	18.24	18.24	18.20	18.21	184,233	18.12
3/05/2025	18.27	18.29	18.24	18.27	59,624	18.18
3/04/2025	18.24	18.27	18.21	18.26	41,411	18.17
3/03/2025	18.28	18.30	18.24	18.30	79,415	18.21
2/28/2025	18.29	18.31	18.26	18.31	63,294	18.22
2/27/2025	18.29	18.29	18.25	18.26	69,314	18.17
2/26/2025	18.26	18.29	18.26	18.28	65,312	18.19
2/25/2025	18.25	18.25	18.24	18.25	62,933	18.16
2/24/2025	18.17	18.22	18.17	18.20	26,777	18.11
2/21/2025	18.28	18.30	18.26	18.27	44,509	18.09
2/20/2025	18.29	18.30	18.26	18.29	94,156	18.12
2/19/2025	18.25	18.28	18.24	18.28	35,433	18.11
2/18/2025	18.27	18.29	18.26	18.26	35,040	18.09
2/14/2025	18.28	18.32	18.28	18.28	84,184	18.11
2/13/2025	18.23	18.27	18.21	18.27	245,265	18.10
2/12/2025	18.17	18.20	18.16	18.19	96,387	18.02
2/11/2025	18.22	18.25	18.22	18.23	98,623	18.06
2/10/2025	18.25	18.27	18.23	18.26	926,995	18.09
2/07/2025	18.27	18.27	18.21	18.21	105,384	18.04
2/06/2025	18.31	18.31	18.26	18.27	171,253	18.10
2/05/2025	18.26	18.31	18.26	18.29	576,189	18.12
2/04/2025	18.17	18.24	18.17	18.23	397,000	18.06
2/03/2025	18.16	18.22	18.14	18.19	96,650	18.02
1/31/2025	18.25	18.27	18.20	18.21	72,735	18.04
1/30/2025	18.25	18.26	18.22	18.24	486,995	18.07
1/29/2025	18.25	18.25	18.19	18.20	400,284	18.03
1/28/2025	18.23	18.24	18.20	18.22	54,725	18.05
1/27/2025	18.21	18.25	18.17	18.25	153,192	18.08
1/24/2025	18.19	18.21	18.17	18.20	326,414	18.02
1/23/2025	18.12	18.17	18.12	18.17	43,828	18.00
1/22/2025	18.19	18.20	18.15	18.16	119,282	17.99
1/21/2025	18.18	18.20	18.17	18.19	277,566	18.02
1/17/2025	18.25	18.25	18.21	18.22	157,912	17.96
1/16/2025	18.13	18.21	18.13	18.20	496,829	17.94
1/15/2025	18.15	18.18	18.13	18.18	257,275	17.92
1/14/2025	18.04	18.06	18.01	18.03	71,054	17.77
1/13/2025	18.04	18.04	17.99	18.01	81,040	17.76
1/10/2025	18.05	18.07	18.02	18.02	396,476	17.77
1/08/2025	18.08	18.15	18.08	18.13	405,364	17.87
1/07/2025	18.19	18.19	18.10	18.11	381,949	17.85