Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Invesco Us High Yield Fallen Angels Ucits Etf (HYFA)
Invesco Us High Yield Fallen Angels Ucits Etf (HYFA) Historical

HYFA Invesco Us High Yield Fallen Angels Ucits Etf

20.475

0.075 (0.37%)

Dec 20 2024 - Closed

Delayed by 15 minutes

HYFA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	20.475	0.08	0.37%	19.92	20.475	19.92	1,286
Dec 19 2024	20.40	0.00	0.02%	20.355	20.435	20.35	2,313
Dec 18 2024	20.395	0.01	0.05%	20.36	20.40	20.36	2,974
Dec 17 2024	20.385	-0.06	-0.29%	20.48	20.48	20.345	3,294
Dec 16 2024	20.445	-0.01	-0.05%	20.28	20.47	20.28	898
Dec 13 2024	20.455	-0.06	-0.27%	20.515	20.515	20.455	1,991
Dec 12 2024	20.51	-0.41	-1.94%	20.51	20.545	20.445	1,415
Dec 11 2024	20.915	0.11	0.50%	20.895	20.915	20.85	876
Dec 10 2024	20.81	0.16	0.77%	20.795	20.835	20.70	4,100
Dec 09 2024	20.65	-0.15	-0.72%	20.83	20.83	20.65	9,047
Dec 06 2024	20.80	0.08	0.39%	20.745	20.80	20.65	4,211
Dec 05 2024	20.72	-0.03	-0.14%	20.76	20.835	20.70	2,138
Dec 04 2024	20.75	-0.01	-0.05%	20.725	20.805	20.72	1,537
Dec 03 2024	20.76	-0.06	-0.29%	20.745	20.77	20.725	5,226
Dec 02 2024	20.82	0.12	0.56%	20.79	20.835	20.765	11,049
Nov 29 2024	20.705	0.01	0.07%	20.66	20.71	20.65	3,743
Nov 28 2024	20.69	0.05	0.27%	20.695	20.705	20.69	1,062
Nov 27 2024	20.635	-0.16	-0.75%	20.74	20.74	20.635	953
Nov 26 2024	20.79	0.05	0.27%	20.75	20.83	20.71	3,030
Nov 25 2024	20.735	-0.09	-0.43%	20.83	20.83	20.70	2,159
Nov 22 2024	20.825	0.20	0.95%	20.725	20.90	20.725	21,098
Nov 21 2024	20.63	-0.04	-0.17%	20.605	20.655	20.51	1,865
Nov 20 2024	20.665	0.20	1.00%	20.57	20.67	20.57	1,513
Nov 19 2024	20.46	-0.16	-0.78%	20.605	20.605	20.46	2,040
Nov 18 2024	20.62	0.05	0.22%	20.58	20.635	20.58	3,710
Nov 15 2024	20.575	-0.04	-0.17%	20.61	20.61	20.44	2,377
Nov 14 2024	20.61	0.04	0.19%	20.70	20.71	20.61	2,239
Nov 13 2024	20.57	0.05	0.24%	20.535	20.57	20.475	2,405
Nov 12 2024	20.52	0.04	0.20%	20.64	20.64	20.295	1,772
Nov 11 2024	20.48	0.24	1.19%	20.495	20.51	20.415	4,980
Nov 08 2024	20.24	0.15	0.77%	20.18	20.245	20.05	21,962
Nov 07 2024	20.085	-0.03	-0.12%	20.085	20.115	20.065	2,101
Nov 06 2024	20.11	0.29	1.46%	20.08	20.265	20.075	12,923
Nov 05 2024	19.82	0.00	0.00%	19.846	19.846	19.80	13,264
Nov 04 2024	19.82	-0.04	-0.21%	19.80	19.82	19.726	1,173
Nov 01 2024	19.862	-0.01	-0.04%	19.89	19.928	19.862	1,015
Oct 31 2024	19.87	-0.12	-0.60%	19.914	19.924	19.87	1,281
Oct 30 2024	19.99	-0.02	-0.07%	20.02	20.07	19.99	2,000
Oct 29 2024	20.005	-0.04	-0.17%	20.12	20.12	20.005	2,493
Oct 28 2024	20.04	0.10	0.49%	20.10	20.10	20.005	1,879
Oct 25 2024	19.942	-0.15	-0.76%	19.96	20.04	19.918	2,767
Oct 24 2024	20.095	-0.01	-0.05%	20.085	20.095	20.02	914
Oct 23 2024	20.105	0.07	0.37%	20.05	20.105	20.04	330
Oct 22 2024	20.03	-0.01	-0.02%	20.08	20.08	19.944	1,550
Oct 21 2024	20.035	-0.03	-0.12%	20.005	20.06	20.005	925
Oct 18 2024	20.06	0.03	0.15%	20.065	20.085	20.01	3,433
Oct 17 2024	20.03	0.10	0.50%	20.03	20.105	20.03	6,936
Oct 16 2024	19.93	0.08	0.40%	19.908	19.944	19.886	5,126
Oct 15 2024	19.85	0.07	0.37%	19.91	19.91	19.844	971
Oct 14 2024	19.776	0.00	-0.02%	19.866	19.866	19.76	758
Oct 11 2024	19.78	0.00	0.00%	19.818	19.818	19.734	2,188
Oct 10 2024	19.78	0.00	0.00%	19.848	19.848	19.78	2,253
Oct 09 2024	19.78	0.07	0.33%	19.83	19.83	19.744	2,175
Oct 08 2024	19.714	0.00	0.02%	19.712	19.714	19.634	2,594
Oct 07 2024	19.71	-0.08	-0.42%	19.80	19.87	19.71	8,124
Oct 04 2024	19.794	0.04	0.20%	19.718	19.808	19.696	6,878
Oct 03 2024	19.754	0.03	0.14%	19.66	19.828	19.66	9,304
Oct 02 2024	19.726	0.06	0.33%	19.678	19.752	19.678	7,431
Oct 01 2024	19.662	0.08	0.43%	19.672	19.818	19.662	17,690
Sep 30 2024	19.578	-0.03	-0.17%	19.584	19.584	19.452	11,340
Sep 27 2024	19.612	0.13	0.68%	19.616	19.622	19.48	13,693
Sep 26 2024	19.48	-0.02	-0.10%	19.556	19.662	19.48	11,613
Sep 25 2024	19.50	-0.05	-0.28%	19.508	19.508	19.414	11,985
Sep 24 2024	19.554	0.00	0.00%	19.558	19.604	19.502	10,196
Sep 23 2024	19.554	0.02	0.12%	19.578	19.678	19.554	11,435

Invesco Us High Yield Fa...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions