Invesco Fundamental High Yield Corporate Bond ETF (PHB)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	18.63	18.63	18.61	18.63	49,719	18.63
10/01/2025	18.58	18.63	18.58	18.63	166,578	18.63
9/30/2025	18.57	18.60	18.57	18.58	99,037	18.58
9/29/2025	18.58	18.59	18.58	18.58	45,279	18.58
9/26/2025	18.56	18.58	18.55	18.58	95,397	18.58
9/25/2025	18.55	18.56	18.53	18.53	23,739	18.53
9/24/2025	18.61	18.62	18.58	18.58	25,806	18.58
9/23/2025	18.63	18.64	18.60	18.60	91,613	18.60
9/22/2025	18.61	18.62	18.61	18.61	37,627	18.61
9/19/2025	18.71	18.71	18.68	18.70	52,110	18.62
9/18/2025	18.69	18.73	18.68	18.71	31,931	18.62
9/17/2025	18.73	18.73	18.65	18.68	41,077	18.59
9/16/2025	18.72	18.72	18.70	18.71	19,727	18.62
9/15/2025	18.69	18.72	18.69	18.72	68,580	18.63
9/12/2025	18.68	18.69	18.65	18.66	70,515	18.57
9/11/2025	18.64	18.69	18.64	18.67	31,511	18.58
9/10/2025	18.63	18.65	18.62	18.62	61,248	18.53
9/09/2025	18.62	18.63	18.59	18.59	61,088	18.50
9/08/2025	18.65	18.65	18.63	18.63	24,354	18.54
9/05/2025	18.65	18.66	18.62	18.63	26,210	18.54
9/04/2025	18.56	18.60	18.55	18.58	32,963	18.49
9/03/2025	18.49	18.55	18.49	18.55	18,724	18.46
9/02/2025	18.45	18.51	18.45	18.47	34,089	18.39
8/29/2025	18.53	18.54	18.52	18.53	31,344	18.44
8/28/2025	18.52	18.55	18.52	18.55	25,463	18.46
8/27/2025	18.49	18.53	18.49	18.53	14,949	18.44
8/26/2025	18.50	18.50	18.48	18.50	21,019	18.41
8/25/2025	18.48	18.52	18.47	18.52	77,077	18.43
8/22/2025	18.40	18.49	18.39	18.49	37,580	18.41
8/21/2025	18.36	18.36	18.34	18.36	41,798	18.28
8/20/2025	18.38	18.40	18.37	18.38	23,527	18.30
8/19/2025	18.40	18.41	18.38	18.41	67,391	18.33
8/18/2025	18.38	18.40	18.38	18.38	28,105	18.30
8/15/2025	18.49	18.49	18.46	18.46	28,244	18.29
8/14/2025	18.48	18.49	18.45	18.46	43,950	18.29
8/13/2025	18.48	18.54	18.48	18.53	50,221	18.36
8/12/2025	18.44	18.47	18.42	18.47	31,423	18.30
8/11/2025	18.43	18.44	18.41	18.42	27,259	18.25
8/08/2025	18.43	18.44	18.41	18.42	110,441	18.25
8/07/2025	18.45	18.47	18.41	18.42	83,990	18.25
8/06/2025	18.39	18.43	18.39	18.42	23,186	18.25
8/05/2025	18.41	18.41	18.39	18.41	53,739	18.24
8/04/2025	18.39	18.42	18.39	18.42	22,720	18.25
8/01/2025	18.33	18.36	18.32	18.36	36,058	18.19
7/31/2025	18.35	18.37	18.31	18.33	69,567	18.16
7/30/2025	18.37	18.37	18.33	18.36	34,811	18.19
7/29/2025	18.40	18.40	18.39	18.39	13,947	18.22
7/28/2025	18.39	18.39	18.36	18.38	55,740	18.21
7/25/2025	18.39	18.39	18.36	18.38	22,286	18.21
7/24/2025	18.37	18.38	18.36	18.38	36,779	18.21
7/23/2025	18.37	18.38	18.36	18.37	108,215	18.20
7/22/2025	18.37	18.38	18.35	18.38	78,114	18.21
7/21/2025	18.31	18.37	18.31	18.33	119,477	18.16
7/18/2025	18.38	18.40	18.37	18.39	28,118	18.14
7/17/2025	18.34	18.38	18.33	18.37	33,596	18.12
7/16/2025	18.35	18.37	18.32	18.37	14,106	18.12
7/15/2025	18.37	18.39	18.32	18.32	69,849	18.07
7/14/2025	18.35	18.38	18.35	18.37	31,070	18.12
7/11/2025	18.38	18.38	18.34	18.37	48,667	18.12
7/10/2025	18.39	18.41	18.39	18.40	72,331	18.15
7/09/2025	18.37	18.41	18.37	18.41	29,442	18.16
7/08/2025	18.38	18.38	18.35	18.36	27,091	18.11
7/07/2025	18.45	18.45	18.39	18.40	64,034	18.15
7/03/2025	18.45	18.48	18.45	18.47	42,386	18.22