Invesco Fundamental High Yield Corporate Bond ETF (PHB)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	18.53	18.54	18.52	18.53	31,344	18.53
8/28/2025	18.52	18.55	18.52	18.55	25,463	18.55
8/27/2025	18.49	18.53	18.49	18.53	14,949	18.53
8/26/2025	18.50	18.50	18.48	18.50	21,019	18.50
8/25/2025	18.48	18.52	18.47	18.52	77,077	18.52
8/22/2025	18.40	18.49	18.39	18.49	37,580	18.49
8/21/2025	18.36	18.36	18.34	18.36	41,798	18.36
8/20/2025	18.38	18.40	18.37	18.38	23,527	18.38
8/19/2025	18.40	18.41	18.38	18.41	67,391	18.41
8/18/2025	18.38	18.40	18.38	18.38	28,105	18.38
8/15/2025	18.49	18.49	18.46	18.46	28,244	18.38
8/14/2025	18.48	18.49	18.45	18.46	43,950	18.38
8/13/2025	18.48	18.54	18.48	18.53	50,221	18.45
8/12/2025	18.44	18.47	18.42	18.47	31,423	18.39
8/11/2025	18.43	18.44	18.41	18.42	27,259	18.34
8/08/2025	18.43	18.44	18.41	18.42	110,441	18.34
8/07/2025	18.45	18.47	18.41	18.42	83,990	18.34
8/06/2025	18.39	18.43	18.39	18.42	23,186	18.34
8/05/2025	18.41	18.41	18.39	18.41	53,739	18.33
8/04/2025	18.39	18.42	18.39	18.42	22,720	18.34
8/01/2025	18.33	18.36	18.32	18.36	36,058	18.28
7/31/2025	18.35	18.37	18.31	18.33	69,567	18.25
7/30/2025	18.37	18.37	18.33	18.36	34,811	18.28
7/29/2025	18.40	18.40	18.39	18.39	13,947	18.31
7/28/2025	18.39	18.39	18.36	18.38	55,740	18.30
7/25/2025	18.39	18.39	18.36	18.38	22,286	18.30
7/24/2025	18.37	18.38	18.36	18.38	36,779	18.30
7/23/2025	18.37	18.38	18.36	18.37	108,215	18.29
7/22/2025	18.37	18.38	18.35	18.38	78,114	18.30
7/21/2025	18.31	18.37	18.31	18.33	119,477	18.25
7/18/2025	18.38	18.40	18.37	18.39	28,118	18.22
7/17/2025	18.34	18.38	18.33	18.37	33,596	18.20
7/16/2025	18.35	18.37	18.32	18.37	14,106	18.20
7/15/2025	18.37	18.39	18.32	18.32	69,849	18.15
7/14/2025	18.35	18.38	18.35	18.37	31,070	18.20
7/11/2025	18.38	18.38	18.34	18.37	48,667	18.20
7/10/2025	18.39	18.41	18.39	18.40	72,331	18.23
7/09/2025	18.37	18.41	18.37	18.41	29,442	18.24
7/08/2025	18.38	18.38	18.35	18.36	27,091	18.19
7/07/2025	18.45	18.45	18.39	18.40	64,034	18.23
7/03/2025	18.45	18.48	18.45	18.47	42,386	18.30
7/02/2025	18.44	18.48	18.42	18.48	215,368	18.31
7/01/2025	18.43	18.46	18.43	18.45	99,503	18.28
6/30/2025	18.45	18.46	18.43	18.46	46,406	18.29
6/27/2025	18.42	18.43	18.38	18.41	64,004	18.24
6/26/2025	18.38	18.40	18.38	18.39	158,549	18.22
6/25/2025	18.35	18.36	18.34	18.36	40,239	18.19
6/24/2025	18.30	18.36	18.30	18.36	43,219	18.19
6/23/2025	18.27	18.31	18.27	18.30	49,535	18.13
6/20/2025	18.32	18.36	18.32	18.35	66,553	18.10
6/18/2025	18.31	18.33	18.30	18.30	79,058	18.05
6/17/2025	18.32	18.32	18.29	18.29	32,865	18.04
6/16/2025	18.34	18.34	18.30	18.32	50,642	18.07
6/13/2025	18.30	18.32	18.29	18.30	42,636	18.05
6/12/2025	18.35	18.35	18.32	18.34	22,714	18.09
6/11/2025	18.32	18.34	18.32	18.34	48,111	18.09
6/10/2025	18.29	18.34	18.27	18.30	126,438	18.05
6/09/2025	18.23	18.28	18.23	18.26	81,284	18.02
6/06/2025	18.28	18.28	18.23	18.24	38,638	18.00
6/05/2025	18.29	18.29	18.25	18.27	240,041	18.02
6/04/2025	18.27	18.30	18.25	18.29	75,093	18.04
6/03/2025	18.21	18.25	18.20	18.25	115,626	18.01