Invesco U.S. High Yield Bond Factor ETF (FAHY) - Historical data, historical prices

18.24450 EUR

0.022

0.12%

Last update Dec 17, 7:47 PM CET

Main market

Day range

18.24450

18.21750

18.55550

Previous close

18.22250

Open

18.21750

Access this ETF data via API

Invesco U.S. High Yield Bond Factor ETF

18.24

0.02

0.12%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	18.22	18.56	18.22	18.24	0.15%	0
Dec 16, 2025	18.28	18.43	18.22	18.22	-0.32%	0
Dec 15, 2025	18.37	18.53	18.34	18.34	-0.13%	0
Dec 12, 2025	18.33	18.57	18.33	18.36	0.17%	0
Dec 11, 2025	18.43	18.57	18.33	18.33	-0.57%	0
Dec 10, 2025	18.76	18.99	18.73	18.73	-0.15%	0
Dec 09, 2025	18.78	18.98	18.76	18.76	-0.12%	0
Dec 08, 2025	18.82	19.00	18.79	18.79	-0.15%	0
Dec 05, 2025	18.81	19.04	18.81	18.83	0.10%	0
Dec 04, 2025	18.88	19.05	18.81	18.83	-0.30%	0
Dec 03, 2025	18.84	19.07	18.84	18.87	0.14%	0
Dec 02, 2025	18.81	19.06	18.81	18.86	0.24%	0
Dec 01, 2025	18.93	18.99	18.81	18.82	-0.59%	0
Nov 28, 2025	18.88	19.15	18.87	18.87	-0.07%	0
Nov 27, 2025	18.89	19.12	18.87	18.87	-0.11%	0
Nov 26, 2025	18.87	19.12	18.87	18.91	0.22%	0
Nov 25, 2025	18.82	19.07	18.82	18.87	0.23%	0
Nov 24, 2025	18.73	19.00	18.73	18.82	0.47%	0
Nov 21, 2025	18.56	18.95	18.56	18.69	0.71%	0
Nov 20, 2025	18.74	18.97	18.74	18.75	0.09%	0
Nov 19, 2025	18.58	18.91	18.58	18.73	0.77%	0
Nov 18, 2025	18.62	18.81	18.58	18.58	-0.18%	0

Access /time_series data via our API — starting from the Basic plan.