Invesco High Yield Select ETF (HIYS)
BATS: HIYS · Real-Time Price · USD
25.19
+0.02 (0.08%)
Apr 1, 2025, 4:10 PM EDT - Market open
HIYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.08% | 7 |
| Mar 31, 2025 | 25.12 | 25.17 | 25.12 | 25.17 | 25.17 | 0.10% | 689 |
| Mar 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.16% | 187 |
| Mar 27, 2025 | 25.22 | 25.22 | 25.19 | 25.19 | 25.19 | -0.20% | 179 |
| Mar 26, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.38% | 5 |
| Mar 25, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.04% | 239 |
| Mar 24, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.29% | 128 |
| Mar 21, 2025 | 25.35 | 25.42 | 25.35 | 25.42 | 25.28 | -0.06% | 133 |
| Mar 20, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | 25.29 | -0.04% | 1,234 |
| Mar 19, 2025 | 25.32 | 25.44 | 25.32 | 25.44 | 25.30 | 0.43% | 1,834 |
| Mar 18, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | 25.19 | - | 214 |
| Mar 17, 2025 | 25.29 | 25.34 | 25.25 | 25.33 | 25.20 | 0.14% | 4,640 |
| Mar 14, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.16 | 0.36% | 27 |
| Mar 13, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.07 | -0.42% | 294 |
| Mar 12, 2025 | 25.33 | 25.33 | 25.31 | 25.31 | 25.18 | 0.08% | 385 |
| Mar 11, 2025 | 25.41 | 25.52 | 25.29 | 25.29 | 25.15 | -0.27% | 9,623 |
| Mar 10, 2025 | 25.41 | 25.41 | 25.25 | 25.36 | 25.22 | -0.34% | 15,197 |
| Mar 7, 2025 | 25.43 | 25.45 | 25.41 | 25.45 | 25.31 | 0.10% | 3,352 |
| Mar 6, 2025 | 25.48 | 25.48 | 25.42 | 25.42 | 25.28 | -0.31% | 3,863 |
| Mar 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.36 | 0.08% | 285 |
| Mar 4, 2025 | 25.41 | 25.48 | 25.41 | 25.48 | 25.34 | 0.04% | 2,734 |
| Mar 3, 2025 | 25.49 | 25.52 | 25.47 | 25.47 | 25.33 | -0.20% | 676 |
| Feb 28, 2025 | 25.47 | 25.53 | 25.47 | 25.52 | 25.38 | 0.16% | 2,972 |
| Feb 27, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | 25.34 | -0.05% | 357 |
| Feb 26, 2025 | 25.51 | 25.51 | 25.49 | 25.49 | 25.36 | 0.11% | 280 |
| Feb 25, 2025 | 25.45 | 25.47 | 25.43 | 25.47 | 25.33 | 0.14% | 2,321 |
| Feb 24, 2025 | 25.43 | 25.43 | 25.41 | 25.43 | 25.29 | -0.43% | 2,430 |
| Feb 21, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.27 | -0.06% | 161 |
| Feb 20, 2025 | 25.56 | 25.56 | 25.53 | 25.56 | 25.28 | 0.06% | 5,570 |
| Feb 19, 2025 | 25.53 | 25.54 | 25.53 | 25.54 | 25.27 | -0.10% | 513 |
| Feb 18, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.29 | -0.18% | 234 |
| Feb 14, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 25.34 | 0.31% | 501 |
| Feb 13, 2025 | 25.53 | 25.53 | 25.50 | 25.53 | 25.26 | 0.26% | 1,070 |
| Feb 12, 2025 | 25.43 | 25.48 | 25.43 | 25.47 | 25.19 | -0.25% | 1,939 |
| Feb 11, 2025 | 25.51 | 25.55 | 25.51 | 25.53 | 25.26 | 0.11% | 3,204 |
| Feb 10, 2025 | 25.60 | 25.66 | 25.50 | 25.50 | 25.23 | -0.26% | 49,254 |
| Feb 7, 2025 | 25.57 | 25.62 | 25.53 | 25.57 | 25.29 | -0.32% | 12,214 |
| Feb 6, 2025 | 25.71 | 25.71 | 25.62 | 25.65 | 25.38 | -0.10% | 4,339 |
| Feb 5, 2025 | 25.62 | 25.76 | 25.62 | 25.68 | 25.40 | 0.27% | 4,651 |
| Feb 4, 2025 | 25.51 | 25.62 | 25.51 | 25.61 | 25.33 | 0.23% | 1,531 |
| Feb 3, 2025 | 25.50 | 25.57 | 25.49 | 25.55 | 25.27 | -0.09% | 3,849 |
| Jan 31, 2025 | 25.60 | 25.60 | 25.49 | 25.57 | 25.29 | -0.25% | 2,923 |
| Jan 30, 2025 | 25.63 | 25.71 | 25.60 | 25.63 | 25.36 | 0.22% | 11,185 |
| Jan 29, 2025 | 25.56 | 25.59 | 25.56 | 25.58 | 25.30 | -0.04% | 1,889 |
| Jan 28, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.31 | 0.07% | 366 |
| Jan 27, 2025 | 25.53 | 25.60 | 25.52 | 25.57 | 25.29 | -0.09% | 5,474 |
| Jan 24, 2025 | 25.58 | 25.63 | 25.55 | 25.59 | 25.32 | 0.24% | 5,551 |
| Jan 23, 2025 | 25.52 | 25.55 | 25.51 | 25.53 | 25.26 | 0.13% | 2,824 |
| Jan 22, 2025 | 25.55 | 25.55 | 25.47 | 25.50 | 25.22 | -0.13% | 5,439 |
| Jan 21, 2025 | 25.54 | 25.55 | 25.22 | 25.53 | 25.26 | -0.50% | 66,704 |