Invesco Fundamental High Yield Corporate Bond ETF (PHB)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	18.62	18.66	18.62	18.64	39,480	18.64
12/02/2025	18.62	18.62	18.59	18.62	41,258	18.62
12/01/2025	18.57	18.59	18.57	18.58	274,739	18.58
11/28/2025	18.64	18.64	18.61	18.61	25,511	18.61
11/26/2025	18.58	18.62	18.58	18.62	52,130	18.62
11/25/2025	18.52	18.59	18.50	18.57	262,816	18.57
11/24/2025	18.49	18.51	18.47	18.51	89,094	18.51
11/21/2025	18.52	18.57	18.51	18.57	71,283	18.48
11/20/2025	18.56	18.57	18.49	18.49	38,264	18.40
11/19/2025	18.52	18.53	18.51	18.52	18,753	18.43
11/18/2025	18.47	18.52	18.47	18.51	56,502	18.42
11/17/2025	18.52	18.53	18.48	18.51	58,819	18.42
11/14/2025	18.51	18.55	18.49	18.55	137,409	18.46
11/13/2025	18.56	18.56	18.51	18.53	73,715	18.44
11/12/2025	18.60	18.60	18.57	18.59	82,069	18.50
11/11/2025	18.58	18.61	18.58	18.60	42,732	18.51
11/10/2025	18.54	18.59	18.54	18.58	84,172	18.49
11/07/2025	18.49	18.51	18.47	18.51	2,802,816	18.42
11/06/2025	18.50	18.51	18.47	18.50	65,311	18.41
11/05/2025	18.45	18.49	18.45	18.48	23,535	18.39
11/04/2025	18.42	18.47	18.42	18.47	54,959	18.38
11/03/2025	18.53	18.53	18.44	18.45	234,893	18.36
10/31/2025	18.53	18.55	18.51	18.51	39,327	18.42
10/30/2025	18.52	18.56	18.51	18.54	80,715	18.45
10/29/2025	18.64	18.64	18.57	18.58	60,882	18.49
10/28/2025	18.64	18.64	18.63	18.64	17,694	18.55
10/27/2025	18.63	18.66	18.62	18.66	62,730	18.57
10/24/2025	18.59	18.62	18.59	18.61	74,879	18.53
10/23/2025	18.51	18.56	18.51	18.56	338,967	18.47
10/22/2025	18.55	18.55	18.52	18.53	35,264	18.44
10/21/2025	18.52	18.57	18.52	18.53	48,762	18.44
10/20/2025	18.54	18.55	18.52	18.55	23,272	18.46
10/17/2025	18.57	18.60	18.55	18.60	39,013	18.42
10/16/2025	18.62	18.62	18.56	18.56	22,007	18.38
10/15/2025	18.60	18.61	18.57	18.59	31,846	18.41
10/14/2025	18.46	18.55	18.45	18.55	39,873	18.37
10/13/2025	18.47	18.51	18.46	18.51	21,232	18.34
10/10/2025	18.54	18.54	18.43	18.44	39,951	18.27
10/09/2025	18.53	18.54	18.47	18.50	32,305	18.32
10/08/2025	18.60	18.60	18.57	18.57	26,139	18.39
10/07/2025	18.61	18.61	18.58	18.58	105,124	18.40
10/06/2025	18.61	18.62	18.60	18.62	68,868	18.44
10/03/2025	18.64	18.64	18.59	18.61	73,729	18.43
10/02/2025	18.63	18.63	18.61	18.63	49,719	18.45
10/01/2025	18.58	18.63	18.58	18.63	166,578	18.45
9/30/2025	18.57	18.60	18.57	18.58	99,037	18.40
9/29/2025	18.58	18.59	18.58	18.58	45,279	18.40
9/26/2025	18.56	18.58	18.55	18.58	95,397	18.40
9/25/2025	18.55	18.56	18.53	18.53	23,739	18.35
9/24/2025	18.61	18.62	18.58	18.58	25,806	18.40
9/23/2025	18.63	18.64	18.60	18.60	91,613	18.42
9/22/2025	18.61	18.62	18.61	18.61	37,627	18.43
9/19/2025	18.71	18.71	18.68	18.70	52,110	18.44
9/18/2025	18.69	18.73	18.68	18.71	31,931	18.45
9/17/2025	18.73	18.73	18.65	18.68	41,077	18.42
9/16/2025	18.72	18.72	18.70	18.71	19,727	18.45
9/15/2025	18.69	18.72	18.69	18.72	68,580	18.46
9/12/2025	18.68	18.69	18.65	18.66	70,515	18.40
9/11/2025	18.64	18.69	18.64	18.67	31,511	18.41
9/10/2025	18.63	18.65	18.62	18.62	61,248	18.36
9/09/2025	18.62	18.63	18.59	18.59	61,088	18.33
9/08/2025	18.65	18.65	18.63	18.63	24,354	18.37
9/05/2025	18.65	18.66	18.62	18.63	26,210	18.37
9/04/2025	18.56	18.60	18.55	18.58	32,963	18.32