Invesco Flexible Income ETF (FLXI)
BATS: FLXI · Real-Time Price · USD
49.17
+0.11 (0.22%)
At close: May 28, 2026, 4:00 PM EDT
49.17
0.00 (0.00%)
After-hours: May 28, 2026, 4:10 PM EDT
FLXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.34% | 1 |
| May 26, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 0.45% | - |
| May 22, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.05% | - |
| May 21, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.64 | 0.61% | 1 |
| May 20, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.26% | - |
| May 19, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.46% | 4 |
| May 18, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.35% | - |
| May 15, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.62 | -0.27% | - |
| May 14, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.75 | -0.29% | - |
| May 13, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.89 | -0.15% | - |
| May 12, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 48.97 | -0.46% | - |
| May 11, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.19 | 0.01% | - |
| May 8, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.19 | 0.07% | 1 |
| May 7, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.15 | 0.20% | - |
| May 6, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.05 | 0.70% | 2 |
| May 5, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.71 | -0.19% | - |
| May 4, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.80 | -0.33% | - |
| May 1, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 48.96 | 0.34% | - |
| Apr 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.80 | -0.15% | 3 |
| Apr 29, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.87 | -0.58% | - |
| Apr 28, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.15 | -0.26% | - |
| Apr 27, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.28 | - | 5 |
| Apr 24, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.28 | 0.13% | - |
| Apr 23, 2026 | 49.40 | 49.43 | 49.40 | 49.43 | 49.22 | -0.34% | 101 |
| Apr 22, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.39 | -0.07% | - |
| Apr 21, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.42 | -0.44% | - |
| Apr 20, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.64 | 0.29% | 10 |
| Apr 17, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.50 | 0.34% | - |
| Apr 16, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.33 | -0.12% | - |
| Apr 15, 2026 | 49.82 | 49.82 | 49.80 | 49.80 | 49.39 | 0.09% | 101 |
| Apr 14, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.34 | 0.34% | - |
| Apr 13, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.18 | -0.05% | 1 |
| Apr 10, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.20 | 0.10% | 1 |
| Apr 9, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.15 | 0.64% | - |
| Apr 8, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 48.84 | 0.49% | 1 |
| Apr 7, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 48.60 | 0.15% | - |
| Apr 6, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.53 | 0.15% | 1 |
| Apr 2, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.45 | -0.04% | 50 |
| Apr 1, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.47 | 0.40% | - |
| Mar 31, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.28 | 0.85% | - |
| Mar 30, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 47.87 | -0.07% | - |
| Mar 27, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 47.90 | -0.28% | 50 |
| Mar 26, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.04 | -0.33% | - |
| Mar 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.20 | -0.14% | 3 |
| Mar 24, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.27 | 0.02% | - |
| Mar 23, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.26 | 0.20% | - |
| Mar 20, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.17 | -0.97% | 2 |
| Mar 19, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 48.64 | 0.11% | - |
| Mar 18, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.59 | -0.54% | - |
| Mar 17, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 48.85 | 0.23% | - |