Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Last Price18.63

Change+0.01 (0.05%)

NYSE · Last Trade: Feb 2nd, 3:17 AM EST

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

Date Range:

2025-11-02 - 2026-02-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	18.57	18.63	18.57	18.63	73,710	18.63
1/29/2026	18.61	18.62	18.59	18.62	59,340	18.62
1/28/2026	18.62	18.64	18.61	18.62	48,354	18.62
1/27/2026	18.63	18.64	18.63	18.63	42,049	18.63
1/26/2026	18.63	18.64	18.62	18.63	65,643	18.63
1/23/2026	18.62	18.64	18.60	18.63	97,817	18.63
1/22/2026	18.63	18.63	18.60	18.61	240,768	18.61
1/21/2026	18.58	18.62	18.57	18.62	50,434	18.62
1/20/2026	18.54	18.58	18.52	18.55	73,134	18.55
1/16/2026	18.70	18.70	18.67	18.70	106,357	18.61
1/15/2026	18.71	18.71	18.68	18.68	69,527	18.59
1/14/2026	18.70	18.72	18.67	18.69	63,907	18.60
1/13/2026	18.71	18.71	18.67	18.70	21,330	18.61
1/12/2026	18.65	18.69	18.65	18.69	63,547	18.60
1/09/2026	18.66	18.69	18.66	18.68	43,573	18.59
1/08/2026	18.63	18.68	18.63	18.67	47,024	18.58
1/07/2026	18.69	18.69	18.65	18.66	40,891	18.57
1/06/2026	18.66	18.68	18.65	18.67	29,270	18.58
1/05/2026	18.65	18.68	18.63	18.66	91,420	18.57
1/02/2026	18.64	18.64	18.59	18.63	41,770	18.54
12/31/2025	18.62	18.64	18.60	18.60	37,178	18.51
12/30/2025	18.62	18.64	18.62	18.64	24,993	18.55
12/29/2025	18.59	18.65	18.59	18.64	57,289	18.55
12/26/2025	18.60	18.63	18.60	18.60	46,073	18.51
12/24/2025	18.57	18.61	18.57	18.61	13,866	18.52
12/23/2025	18.54	18.58	18.54	18.56	24,831	18.47
12/22/2025	18.56	18.57	18.53	18.55	44,636	18.46
12/19/2025	18.66	18.68	18.64	18.65	115,368	18.47
12/18/2025	18.65	18.65	18.64	18.64	49,925	18.46
12/17/2025	18.63	18.63	18.60	18.62	42,550	18.44
12/16/2025	18.62	18.64	18.59	18.62	34,072	18.44
12/15/2025	18.62	18.63	18.60	18.62	49,601	18.44
12/12/2025	18.63	18.63	18.59	18.61	32,343	18.43
12/11/2025	18.64	18.65	18.63	18.64	44,171	18.46
12/10/2025	18.55	18.65	18.55	18.64	75,305	18.46
12/09/2025	18.59	18.59	18.56	18.57	37,487	18.40
12/08/2025	18.62	18.63	18.57	18.61	31,486	18.43
12/05/2025	18.64	18.64	18.61	18.64	616,097	18.46
12/04/2025	18.63	18.65	18.61	18.63	159,942	18.45
12/03/2025	18.62	18.66	18.62	18.64	39,480	18.46
12/02/2025	18.62	18.62	18.59	18.62	41,258	18.44
12/01/2025	18.57	18.59	18.57	18.58	274,739	18.40
11/28/2025	18.64	18.64	18.61	18.61	25,511	18.43
11/26/2025	18.58	18.62	18.58	18.62	52,130	18.44
11/25/2025	18.52	18.59	18.50	18.57	262,816	18.39
11/24/2025	18.49	18.51	18.47	18.51	89,094	18.34
11/21/2025	18.52	18.57	18.51	18.57	71,283	18.31
11/20/2025	18.56	18.57	18.49	18.49	38,264	18.23
11/19/2025	18.52	18.53	18.51	18.52	18,753	18.26
11/18/2025	18.47	18.52	18.47	18.51	56,502	18.25
11/17/2025	18.52	18.53	18.48	18.51	58,819	18.25
11/14/2025	18.51	18.55	18.49	18.55	137,409	18.29
11/13/2025	18.56	18.56	18.51	18.53	73,715	18.27
11/12/2025	18.60	18.60	18.57	18.59	82,069	18.33
11/11/2025	18.58	18.61	18.58	18.60	42,732	18.34
11/10/2025	18.54	18.59	18.54	18.58	84,172	18.32
11/07/2025	18.49	18.51	18.47	18.51	2,802,816	18.25
11/06/2025	18.50	18.51	18.47	18.50	65,311	18.24
11/05/2025	18.45	18.49	18.45	18.48	23,535	18.21
11/04/2025	18.42	18.47	18.42	18.47	54,959	18.21
11/03/2025	18.53	18.53	18.44	18.45	234,893	18.19