Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Last Price18.71

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 1st, 4:43 PM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/20/2026	18.71	0.00	18.71	18.71	0	18.63
2/19/2026	18.69	18.73	18.69	18.71	43,394	18.63
2/18/2026	18.67	18.73	18.67	18.71	39,952	18.63
2/17/2026	18.69	18.70	18.68	18.69	36,347	18.61
2/13/2026	18.67	18.71	18.67	18.70	20,262	18.62
2/12/2026	18.67	18.68	18.65	18.65	42,791	18.57
2/11/2026	18.69	18.69	18.66	18.67	40,000	18.59
2/10/2026	18.67	18.73	18.66	18.68	78,604	18.60
2/09/2026	18.65	18.68	18.65	18.67	70,229	18.59
2/06/2026	18.63	18.67	18.63	18.67	1,509,898	18.59
2/05/2026	18.60	18.62	18.60	18.62	58,518	18.54
2/04/2026	18.62	18.65	18.61	18.63	57,452	18.55
2/03/2026	18.64	18.66	18.59	18.63	113,533	18.55
2/02/2026	18.61	18.64	18.60	18.62	60,144	18.54
1/30/2026	18.57	18.63	18.57	18.63	73,710	18.55
1/29/2026	18.61	18.62	18.59	18.62	59,340	18.54
1/28/2026	18.62	18.64	18.61	18.62	48,354	18.54
1/27/2026	18.63	18.64	18.63	18.63	42,049	18.55
1/26/2026	18.63	18.64	18.62	18.63	65,643	18.55
1/23/2026	18.62	18.64	18.60	18.63	97,817	18.55
1/22/2026	18.63	18.63	18.60	18.61	240,768	18.53
1/21/2026	18.58	18.62	18.57	18.62	50,434	18.54
1/20/2026	18.54	18.58	18.52	18.55	73,134	18.47
1/16/2026	18.70	18.70	18.67	18.70	106,357	18.53
1/15/2026	18.71	18.71	18.68	18.68	69,527	18.51
1/14/2026	18.70	18.72	18.67	18.69	63,907	18.52
1/13/2026	18.71	18.71	18.67	18.70	21,330	18.53
1/12/2026	18.65	18.69	18.65	18.69	63,547	18.52
1/09/2026	18.66	18.69	18.66	18.68	43,573	18.51
1/08/2026	18.63	18.68	18.63	18.67	47,024	18.50
1/07/2026	18.69	18.69	18.65	18.66	40,891	18.49
1/06/2026	18.66	18.68	18.65	18.67	29,270	18.50
1/05/2026	18.65	18.68	18.63	18.66	91,420	18.49
1/02/2026	18.64	18.64	18.59	18.63	41,770	18.46
12/31/2025	18.62	18.64	18.60	18.60	37,178	18.43
12/30/2025	18.62	18.64	18.62	18.64	24,993	18.47
12/29/2025	18.59	18.65	18.59	18.64	57,289	18.47
12/26/2025	18.60	18.63	18.60	18.60	46,073	18.43
12/24/2025	18.57	18.61	18.57	18.61	13,866	18.44
12/23/2025	18.54	18.58	18.54	18.56	24,831	18.39
12/22/2025	18.56	18.57	18.53	18.55	44,636	18.38
12/19/2025	18.66	18.68	18.64	18.65	115,368	18.39
12/18/2025	18.65	18.65	18.64	18.64	49,925	18.38
12/17/2025	18.63	18.63	18.60	18.62	42,550	18.36
12/16/2025	18.62	18.64	18.59	18.62	34,072	18.36
12/15/2025	18.62	18.63	18.60	18.62	49,601	18.36
12/12/2025	18.63	18.63	18.59	18.61	32,343	18.35
12/11/2025	18.64	18.65	18.63	18.64	44,171	18.38
12/10/2025	18.55	18.65	18.55	18.64	75,305	18.38
12/09/2025	18.59	18.59	18.56	18.57	37,487	18.32
12/08/2025	18.62	18.63	18.57	18.61	31,486	18.35
12/05/2025	18.64	18.64	18.61	18.64	616,097	18.38
12/04/2025	18.63	18.65	18.61	18.63	159,942	18.37
12/03/2025	18.62	18.66	18.62	18.64	39,480	18.38
12/02/2025	18.62	18.62	18.59	18.62	41,258	18.36