UK markets closed

Invesco US HY Fallen Angels ETF USD Inc (HYFA.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
21.26+0.12 (+0.59%)
At close: 09:07AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202421.2521.3021.2521.2621.261,100
25 Apr 202421.2621.2621.2621.1321.138
24 Apr 202421.2021.2021.2021.2021.20-
23 Apr 202421.2921.2921.2921.2721.271
22 Apr 202421.1621.1621.1621.1621.16-
19 Apr 202421.1421.1421.1421.1321.13175
18 Apr 202421.1221.1221.1221.1221.12-
17 Apr 202421.1521.1521.0821.0921.09520
16 Apr 202421.1121.1121.1021.0821.08320
15 Apr 202421.1821.1821.1821.1621.161,000
12 Apr 202421.1921.1921.1721.2421.241,000
11 Apr 202421.3521.3521.1721.1721.171,069
10 Apr 202421.5321.5321.2321.3021.301,041
09 Apr 202421.5221.5221.5221.4921.49200
08 Apr 202421.3921.4421.3921.4421.441,347
05 Apr 202421.5421.5421.5021.4821.4822
04 Apr 202421.4621.4621.4421.4821.481,000
03 Apr 202421.4821.4821.3321.4321.433,862
02 Apr 202421.5521.5521.3921.4221.42154,193
28 Mar 202421.5821.5821.5821.6221.621,000
27 Mar 202421.5821.5821.5821.5621.56-
26 Mar 202421.6021.6121.5821.5321.531,193
25 Mar 202421.5621.5621.5621.5621.56-
22 Mar 202421.6021.6021.6021.5721.57186
21 Mar 202421.5121.5621.5021.5321.5350,240
20 Mar 202421.4221.4821.4021.4021.404,878
19 Mar 202421.2521.3821.2321.3821.385,204
18 Mar 202421.3021.3521.2421.2421.24756
15 Mar 202421.2821.3521.2421.2421.241,273
14 Mar 202421.2621.2621.2621.2621.26-
14 Mar 20240.3864 Dividend
13 Mar 202421.7321.7321.7321.7321.34-
12 Mar 202421.7221.7221.7221.6821.30920
11 Mar 202421.7521.7521.7521.6821.291
08 Mar 202421.7021.7021.6921.7121.331,000
07 Mar 202421.6721.6721.6721.6721.29-
06 Mar 202421.6521.6721.5621.6721.281,040
05 Mar 202421.7821.8021.6321.6221.247,073
04 Mar 202421.7221.7221.6821.7321.341,000
01 Mar 202421.7721.7721.7621.7521.366,548
29 Feb 202421.7121.7121.7121.7321.3419
28 Feb 202421.5921.7021.5821.6721.28238,358
27 Feb 202421.6021.6021.6021.6021.21-
26 Feb 202421.6221.6221.6121.6421.261,000
23 Feb 202421.6421.7421.6321.7121.322,143
22 Feb 202421.6621.6621.6321.7321.341,405
21 Feb 202421.6021.6021.6021.5721.19927
20 Feb 202421.6121.7121.5221.6221.241,920
19 Feb 202421.5321.5321.5321.5821.20-
16 Feb 202421.5821.5821.5821.5621.1815
15 Feb 202421.6321.6321.6321.5721.186
14 Feb 202421.5721.5721.5721.5321.15331
13 Feb 202421.4321.4321.3921.5621.18826
12 Feb 202421.6021.7421.5621.6621.282,114
09 Feb 202421.6621.6621.6621.6621.27-
08 Feb 202421.5921.6621.5021.6321.251,621
07 Feb 202421.5621.5621.5521.5521.171,882
06 Feb 202421.6521.6521.6521.6021.22-
05 Feb 202421.5921.7521.5921.5621.17662
02 Feb 202421.6521.6521.6521.6821.30138
01 Feb 202421.8021.8021.8021.8021.41-
31 Jan 202421.7022.0121.7021.7621.384,189
30 Jan 202421.7121.7121.6221.6321.252,405
29 Jan 202421.6421.7321.6421.6421.25560
26 Jan 202421.8021.8821.6721.6721.29150,602
25 Jan 202421.7321.7321.7321.7321.34-
24 Jan 202421.6421.7321.6421.6721.2911,603
23 Jan 202421.6721.6921.6621.6221.241,515
22 Jan 202421.6221.6221.6221.6221.23-
19 Jan 202421.4921.4921.4921.5121.134
18 Jan 202421.5621.5621.5621.5621.18-
17 Jan 202421.6421.6521.6421.5421.1630
16 Jan 202421.6421.6521.6021.6021.2256,151
15 Jan 202421.7321.7321.7321.7321.34-
12 Jan 202421.7421.7421.7421.7721.39249
11 Jan 202421.6221.6421.6221.6121.231,506
10 Jan 202421.6221.6221.5921.6521.261
09 Jan 202421.5021.5421.4421.5321.154,403
08 Jan 202421.4221.4221.4221.4921.11-
05 Jan 202421.5021.5021.4621.4621.08970
04 Jan 202421.5021.5021.5021.5021.11-
03 Jan 202421.4221.4521.4221.4821.101,026
02 Jan 202421.6121.6721.5721.5521.1654
29 Dec 202321.7621.7621.7621.6921.30-
28 Dec 202321.8121.8621.8121.7321.3425
27 Dec 202321.8321.8321.8321.8021.414
22 Dec 202321.6221.6221.6221.7621.38-
21 Dec 202321.6821.6821.6821.6621.27-
20 Dec 202321.6921.6921.6921.6821.30-
19 Dec 202321.6121.6421.6121.6821.29501
18 Dec 202321.5321.6521.5021.5821.19153
15 Dec 202321.6021.6721.5721.6721.2910,311
14 Dec 202321.4621.5621.4321.5121.135,902
14 Dec 20230.3891 Dividend
13 Dec 202321.4521.5821.4521.5620.791,000
12 Dec 202321.4021.4021.3221.4320.672,205
11 Dec 202321.4021.4021.4021.3620.61299
08 Dec 202321.4021.4021.4021.4020.64-
07 Dec 202321.4821.4821.4521.5020.744,946
06 Dec 202321.5221.5221.4221.5020.742
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...