Invesco Fundamental High Yield Corporate Bond ETF (PHB)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	18.03	18.06	17.99	18.05	163,293	18.05
4/29/2025	18.02	18.13	18.02	18.11	784,045	18.11
4/28/2025	18.06	18.06	18.01	18.05	37,674	18.05
4/25/2025	17.99	18.07	17.98	18.06	40,776	18.06
4/24/2025	17.91	18.03	17.90	17.99	75,791	17.99
4/23/2025	17.97	17.98	17.83	17.85	66,329	17.85
4/22/2025	17.78	17.80	17.74	17.76	80,705	17.76
4/21/2025	17.74	17.74	17.67	17.68	100,162	17.68
4/17/2025	17.85	17.89	17.82	17.89	44,949	17.81
4/16/2025	17.78	17.84	17.74	17.78	64,633	17.70
4/15/2025	17.75	17.81	17.75	17.79	47,380	17.71
4/14/2025	17.73	17.76	17.69	17.73	217,881	17.65
4/11/2025	17.57	17.69	17.48	17.62	125,424	17.54
4/10/2025	17.74	17.74	17.53	17.57	71,519	17.49
4/09/2025	17.33	17.89	17.33	17.89	112,958	17.81
4/08/2025	17.78	17.78	17.43	17.50	92,445	17.42
4/07/2025	17.49	17.76	17.40	17.54	526,045	17.46
4/04/2025	17.76	17.78	17.63	17.73	136,445	17.65
4/03/2025	17.98	18.03	17.92	17.94	97,600	17.86
4/02/2025	18.07	18.14	18.07	18.13	53,699	18.05
4/01/2025	18.05	18.10	18.04	18.10	181,630	18.02
3/31/2025	18.03	18.06	17.99	18.06	126,501	17.98
3/28/2025	18.08	18.08	18.02	18.06	52,252	17.98
3/27/2025	18.06	18.09	18.04	18.04	46,702	17.96
3/26/2025	18.14	18.14	18.05	18.07	24,380	17.99
3/25/2025	18.17	18.18	18.14	18.16	173,101	18.08
3/24/2025	18.17	18.17	18.14	18.15	209,364	18.07
3/21/2025	18.21	18.23	18.19	18.20	91,418	18.03
3/20/2025	18.22	18.27	18.22	18.23	82,572	18.06
3/19/2025	18.16	18.27	18.16	18.24	100,309	18.07
3/18/2025	18.17	18.18	18.15	18.17	27,467	18.00
3/17/2025	18.17	18.19	18.14	18.19	39,176	18.02
3/14/2025	18.12	18.16	18.12	18.13	28,268	17.96
3/13/2025	18.15	18.15	18.07	18.08	51,852	17.91
3/12/2025	18.20	18.20	18.15	18.15	52,803	17.98
3/11/2025	18.23	18.23	18.15	18.15	146,524	17.98
3/10/2025	18.25	18.32	18.22	18.23	141,618	18.06
3/07/2025	18.25	18.26	18.22	18.26	55,102	18.09
3/06/2025	18.24	18.24	18.20	18.21	184,233	18.04
3/05/2025	18.27	18.29	18.24	18.27	59,624	18.10
3/04/2025	18.24	18.27	18.21	18.26	41,411	18.09
3/03/2025	18.28	18.30	18.24	18.30	79,415	18.13
2/28/2025	18.29	18.31	18.26	18.31	63,294	18.14
2/27/2025	18.29	18.29	18.25	18.26	69,314	18.09
2/26/2025	18.26	18.29	18.26	18.28	65,312	18.11
2/25/2025	18.25	18.25	18.24	18.25	62,933	18.08
2/24/2025	18.17	18.22	18.17	18.20	26,777	18.03
2/21/2025	18.28	18.30	18.26	18.27	44,509	18.01
2/20/2025	18.29	18.30	18.26	18.29	94,156	18.03
2/19/2025	18.25	18.28	18.24	18.28	35,433	18.02
2/18/2025	18.27	18.29	18.26	18.26	35,040	18.00
2/14/2025	18.28	18.32	18.28	18.28	84,184	18.02
2/13/2025	18.23	18.27	18.21	18.27	245,265	18.01
2/12/2025	18.17	18.20	18.16	18.19	96,387	17.94
2/11/2025	18.22	18.25	18.22	18.23	98,623	17.97
2/10/2025	18.25	18.27	18.23	18.26	926,995	18.00
2/07/2025	18.27	18.27	18.21	18.21	105,384	17.95
2/06/2025	18.31	18.31	18.26	18.27	171,253	18.01
2/05/2025	18.26	18.31	18.26	18.29	576,189	18.03
2/04/2025	18.17	18.24	18.17	18.23	397,000	17.97
2/03/2025	18.16	18.22	18.14	18.19	96,650	17.94