Invesco Fundamental High Yield Corporate Bond ETF (PHB)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	18.53	18.55	18.51	18.51	39,327	18.51
10/30/2025	18.52	18.56	18.51	18.54	80,715	18.54
10/29/2025	18.64	18.64	18.57	18.58	60,882	18.58
10/28/2025	18.64	18.64	18.63	18.64	17,694	18.64
10/27/2025	18.63	18.66	18.62	18.66	62,730	18.66
10/24/2025	18.59	18.62	18.59	18.61	74,879	18.61
10/23/2025	18.51	18.56	18.51	18.56	338,967	18.56
10/22/2025	18.55	18.55	18.52	18.53	35,264	18.53
10/21/2025	18.52	18.57	18.52	18.53	48,762	18.53
10/20/2025	18.54	18.55	18.52	18.55	23,272	18.55
10/17/2025	18.57	18.60	18.55	18.60	39,013	18.60
10/16/2025	18.62	18.62	18.56	18.56	22,007	18.56
10/15/2025	18.60	18.61	18.57	18.59	31,846	18.59
10/14/2025	18.46	18.55	18.45	18.55	39,873	18.55
10/13/2025	18.47	18.51	18.46	18.51	21,232	18.51
10/10/2025	18.54	18.54	18.43	18.44	39,951	18.44
10/09/2025	18.53	18.54	18.47	18.50	32,305	18.50
10/08/2025	18.60	18.60	18.57	18.57	26,139	18.57
10/07/2025	18.61	18.61	18.58	18.58	105,124	18.58
10/06/2025	18.61	18.62	18.60	18.62	68,868	18.62
10/03/2025	18.64	18.64	18.59	18.61	73,729	18.61
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	18.70
9/18/2025	18.69	18.73	18.68	18.71	31,931	18.71
9/17/2025	18.73	18.73	18.65	18.68	41,077	18.68
9/16/2025	18.72	18.72	18.70	18.71	19,727	18.71
9/15/2025	18.69	18.72	18.69	18.72	68,580	18.72
9/12/2025	18.68	18.69	18.65	18.66	70,515	18.66
9/11/2025	18.64	18.69	18.64	18.67	31,511	18.67
9/10/2025	18.63	18.65	18.62	18.62	61,248	18.62
9/09/2025	18.62	18.63	18.59	18.59	61,088	18.59
9/08/2025	18.65	18.65	18.63	18.63	24,354	18.63
9/05/2025	18.65	18.66	18.62	18.63	26,210	18.63
9/04/2025	18.56	18.60	18.55	18.58	32,963	18.58
9/03/2025	18.49	18.55	18.49	18.55	18,724	18.55
9/02/2025	18.45	18.51	18.45	18.47	34,089	18.47
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	18.46
8/14/2025	18.48	18.49	18.45	18.46	43,950	18.46
8/13/2025	18.48	18.54	18.48	18.53	50,221	18.53
8/12/2025	18.44	18.47	18.42	18.47	31,423	18.47
8/11/2025	18.43	18.44	18.41	18.42	27,259	18.42
8/08/2025	18.43	18.44	18.41	18.42	110,441	18.42
8/07/2025	18.45	18.47	18.41	18.42	83,990	18.42
8/06/2025	18.39	18.43	18.39	18.42	23,186	18.42
8/05/2025	18.41	18.41	18.39	18.41	53,739	18.41
8/04/2025	18.39	18.42	18.39	18.42	22,720	18.42
8/01/2025	18.33	18.36	18.32	18.36	36,058	18.36