Invesco Fundamental High Yield Corporate Bond ETF (PHB)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	18.19	18.20	18.17	18.20	57,804	18.20
5/29/2025	18.19	18.20	18.17	18.18	112,910	18.18
5/28/2025	18.16	18.18	18.13	18.17	165,789	18.17
5/27/2025	18.13	18.18	18.11	18.18	109,551	18.18
5/23/2025	18.03	18.09	18.02	18.08	76,873	18.08
5/22/2025	18.03	18.10	18.01	18.10	109,857	18.10
5/21/2025	18.10	18.13	18.03	18.05	37,940	18.05
5/20/2025	18.13	18.16	18.13	18.16	58,058	18.16
5/19/2025	18.08	18.16	18.08	18.16	37,325	18.16
5/16/2025	18.24	18.26	18.23	18.25	45,568	18.17
5/15/2025	18.21	18.24	18.18	18.24	75,871	18.16
5/14/2025	18.25	18.25	18.18	18.18	15,553	18.10
5/13/2025	18.22	18.27	18.22	18.26	28,308	18.18
5/12/2025	18.17	18.23	18.16	18.23	60,958	18.15
5/09/2025	18.12	18.12	18.05	18.08	29,532	18.00
5/08/2025	18.09	18.10	18.05	18.07	86,725	17.99
5/07/2025	18.06	18.08	18.05	18.08	27,972	18.00
5/06/2025	18.03	18.06	18.00	18.04	206,628	17.96
5/05/2025	18.03	18.07	18.03	18.03	88,254	17.95
5/02/2025	18.06	18.10	18.04	18.09	116,345	18.01
5/01/2025	18.05	18.09	18.00	18.02	146,164	17.94
4/30/2025	18.03	18.06	17.99	18.05	163,293	17.97
4/29/2025	18.02	18.13	18.02	18.11	784,045	18.03
4/28/2025	18.06	18.06	18.01	18.05	37,674	17.97
4/25/2025	17.99	18.07	17.98	18.06	40,776	17.98
4/24/2025	17.91	18.03	17.90	17.99	75,791	17.91
4/23/2025	17.97	17.98	17.83	17.85	66,329	17.77
4/22/2025	17.78	17.80	17.74	17.76	80,705	17.68
4/21/2025	17.74	17.74	17.67	17.68	100,162	17.60
4/17/2025	17.85	17.89	17.82	17.89	44,949	17.73
4/16/2025	17.78	17.84	17.74	17.78	64,633	17.62
4/15/2025	17.75	17.81	17.75	17.79	47,380	17.63
4/14/2025	17.73	17.76	17.69	17.73	217,881	17.57
4/11/2025	17.57	17.69	17.48	17.62	125,424	17.46
4/10/2025	17.74	17.74	17.53	17.57	71,519	17.41
4/09/2025	17.33	17.89	17.33	17.89	112,958	17.73
4/08/2025	17.78	17.78	17.43	17.50	92,445	17.34
4/07/2025	17.49	17.76	17.40	17.54	526,045	17.38
4/04/2025	17.76	17.78	17.63	17.73	136,445	17.57
4/03/2025	17.98	18.03	17.92	17.94	97,600	17.78
4/02/2025	18.07	18.14	18.07	18.13	53,699	17.97
4/01/2025	18.05	18.10	18.04	18.10	181,630	17.94
3/31/2025	18.03	18.06	17.99	18.06	126,501	17.90
3/28/2025	18.08	18.08	18.02	18.06	52,252	17.90
3/27/2025	18.06	18.09	18.04	18.04	46,702	17.88
3/26/2025	18.14	18.14	18.05	18.07	24,380	17.91
3/25/2025	18.17	18.18	18.14	18.16	173,101	18.00
3/24/2025	18.17	18.17	18.14	18.15	209,364	17.99
3/21/2025	18.21	18.23	18.19	18.20	91,418	17.95
3/20/2025	18.22	18.27	18.22	18.23	82,572	17.98
3/19/2025	18.16	18.27	18.16	18.24	100,309	17.99
3/18/2025	18.17	18.18	18.15	18.17	27,467	17.92
3/17/2025	18.17	18.19	18.14	18.19	39,176	17.94
3/14/2025	18.12	18.16	18.12	18.13	28,268	17.88
3/13/2025	18.15	18.15	18.07	18.08	51,852	17.83
3/12/2025	18.20	18.20	18.15	18.15	52,803	17.90
3/11/2025	18.23	18.23	18.15	18.15	146,524	17.90
3/10/2025	18.25	18.32	18.22	18.23	141,618	17.98
3/07/2025	18.25	18.26	18.22	18.26	55,102	18.01
3/06/2025	18.24	18.24	18.20	18.21	184,233	17.96
3/05/2025	18.27	18.29	18.24	18.27	59,624	18.02
3/04/2025	18.24	18.27	18.21	18.26	41,411	18.01
3/03/2025	18.28	18.30	18.24	18.30	79,415	18.05