Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Last Price18.60

Change-0.04 (-0.21%)

NYSE · Last Trade: Jan 1st, 5:51 AM EST

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

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	18.62	18.64	18.60	18.60	37,178	18.60
12/30/2025	18.62	18.64	18.62	18.64	24,993	18.64
12/29/2025	18.59	18.65	18.59	18.64	57,289	18.64
12/26/2025	18.60	18.63	18.60	18.60	46,073	18.60
12/24/2025	18.57	18.61	18.57	18.61	13,866	18.61
12/23/2025	18.54	18.58	18.54	18.56	24,831	18.56
12/22/2025	18.56	18.57	18.53	18.55	44,636	18.55
12/19/2025	18.66	18.68	18.64	18.65	115,368	18.56
12/18/2025	18.65	18.65	18.64	18.64	49,925	18.55
12/17/2025	18.63	18.63	18.60	18.62	42,550	18.53
12/16/2025	18.62	18.64	18.59	18.62	34,072	18.53
12/15/2025	18.62	18.63	18.60	18.62	49,601	18.53
12/12/2025	18.63	18.63	18.59	18.61	32,343	18.52
12/11/2025	18.64	18.65	18.63	18.64	44,171	18.55
12/10/2025	18.55	18.65	18.55	18.64	75,305	18.55
12/09/2025	18.59	18.59	18.56	18.57	37,487	18.49
12/08/2025	18.62	18.63	18.57	18.61	31,486	18.52
12/05/2025	18.64	18.64	18.61	18.64	616,097	18.55
12/04/2025	18.63	18.65	18.61	18.63	159,942	18.54
12/03/2025	18.62	18.66	18.62	18.64	39,480	18.55
12/02/2025	18.62	18.62	18.59	18.62	41,258	18.53
12/01/2025	18.57	18.59	18.57	18.58	274,739	18.49
11/28/2025	18.64	18.64	18.61	18.61	25,511	18.52
11/26/2025	18.58	18.62	18.58	18.62	52,130	18.53
11/25/2025	18.52	18.59	18.50	18.57	262,816	18.48
11/24/2025	18.49	18.51	18.47	18.51	89,094	18.42
11/21/2025	18.52	18.57	18.51	18.57	71,283	18.39
11/20/2025	18.56	18.57	18.49	18.49	38,264	18.31
11/19/2025	18.52	18.53	18.51	18.52	18,753	18.34
11/18/2025	18.47	18.52	18.47	18.51	56,502	18.33
11/17/2025	18.52	18.53	18.48	18.51	58,819	18.33
11/14/2025	18.51	18.55	18.49	18.55	137,409	18.37
11/13/2025	18.56	18.56	18.51	18.53	73,715	18.35
11/12/2025	18.60	18.60	18.57	18.59	82,069	18.41
11/11/2025	18.58	18.61	18.58	18.60	42,732	18.42
11/10/2025	18.54	18.59	18.54	18.58	84,172	18.40
11/07/2025	18.49	18.51	18.47	18.51	2,802,816	18.33
11/06/2025	18.50	18.51	18.47	18.50	65,311	18.32
11/05/2025	18.45	18.49	18.45	18.48	23,535	18.30
11/04/2025	18.42	18.47	18.42	18.47	54,959	18.29
11/03/2025	18.53	18.53	18.44	18.45	234,893	18.27
10/31/2025	18.53	18.55	18.51	18.51	39,327	18.33
10/30/2025	18.52	18.56	18.51	18.54	80,715	18.36
10/29/2025	18.64	18.64	18.57	18.58	60,882	18.40
10/28/2025	18.64	18.64	18.63	18.64	17,694	18.46
10/27/2025	18.63	18.66	18.62	18.66	62,730	18.48
10/24/2025	18.59	18.62	18.59	18.61	74,879	18.44
10/23/2025	18.51	18.56	18.51	18.56	338,967	18.38
10/22/2025	18.55	18.55	18.52	18.53	35,264	18.35
10/21/2025	18.52	18.57	18.52	18.53	48,762	18.35
10/20/2025	18.54	18.55	18.52	18.55	23,272	18.37
10/17/2025	18.57	18.60	18.55	18.60	39,013	18.34
10/16/2025	18.62	18.62	18.56	18.56	22,007	18.30
10/15/2025	18.60	18.61	18.57	18.59	31,846	18.33
10/14/2025	18.46	18.55	18.45	18.55	39,873	18.28
10/13/2025	18.47	18.51	18.46	18.51	21,232	18.25
10/10/2025	18.54	18.54	18.43	18.44	39,951	18.18
10/09/2025	18.53	18.54	18.47	18.50	32,305	18.23
10/08/2025	18.60	18.60	18.57	18.57	26,139	18.30
10/07/2025	18.61	18.61	18.58	18.58	105,124	18.32
10/06/2025	18.61	18.62	18.60	18.62	68,868	18.36
10/03/2025	18.64	18.64	18.59	18.61	73,729	18.35
10/02/2025	18.63	18.63	18.61	18.63	49,719	18.37
10/01/2025	18.58	18.63	18.58	18.63	166,578	18.37