Invesco High Yield Select ETF (HIYS)
BATS: HIYS · Real-Time Price · USD
25.36
-0.02 (-0.08%)
At close: Jun 6, 2025, 4:00 PM
25.36
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
HIYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.08% | 43 |
| Jun 5, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.02% | 217 |
| Jun 4, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.18% | 57 |
| Jun 3, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.18% | 3 |
| Jun 2, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | -0.02% | 794 |
| May 30, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.22% | 58 |
| May 29, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.15% | 112 |
| May 28, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.04% | 6 |
| May 27, 2025 | 25.16 | 25.22 | 25.16 | 25.22 | 25.22 | 0.72% | 378 |
| May 23, 2025 | 25.08 | 25.09 | 25.03 | 25.03 | 25.03 | -0.25% | 732 |
| May 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.02% | 18 |
| May 21, 2025 | 25.14 | 25.14 | 25.09 | 25.09 | 25.09 | -0.46% | 147 |
| May 20, 2025 | 25.22 | 25.22 | 25.21 | 25.21 | 25.21 | -0.04% | 129 |
| May 19, 2025 | 25.21 | 25.31 | 25.21 | 25.22 | 25.22 | -0.55% | 4,124 |
| May 16, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.22 | 0.16% | 5 |
| May 15, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.18 | 0.16% | 13 |
| May 14, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.14 | -0.28% | 12 |
| May 13, 2025 | 25.33 | 25.36 | 25.33 | 25.35 | 25.21 | 0.08% | 840 |
| May 12, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.19 | 0.80% | 14 |
| May 9, 2025 | 25.12 | 25.14 | 25.02 | 25.13 | 24.99 | -0.02% | 5,534 |
| May 8, 2025 | 25.16 | 25.16 | 25.13 | 25.13 | 24.99 | -0.02% | 554 |
| May 7, 2025 | 25.10 | 25.21 | 25.10 | 25.14 | 25.00 | 0.04% | 1,962 |
| May 6, 2025 | 24.99 | 25.14 | 24.99 | 25.12 | 24.99 | 0.44% | 2,996 |
| May 5, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.88 | - | 782 |
| May 2, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.88 | 0.16% | 4 |
| May 1, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.84 | 0.07% | 96 |
| Apr 30, 2025 | 24.79 | 24.96 | 24.79 | 24.96 | 24.82 | -0.34% | 441 |
| Apr 29, 2025 | 25.01 | 25.04 | 25.00 | 25.04 | 24.90 | 0.14% | 1,513 |
| Apr 28, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.87 | -0.12% | 55 |
| Apr 25, 2025 | 24.97 | 25.04 | 24.97 | 25.04 | 24.90 | 0.33% | 978 |
| Apr 24, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.82 | 0.52% | 18 |
| Apr 23, 2025 | 24.97 | 24.97 | 24.83 | 24.83 | 24.69 | 0.49% | 210 |
| Apr 22, 2025 | 24.71 | 24.72 | 24.71 | 24.71 | 24.57 | 0.37% | 447 |
| Apr 21, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.48 | -0.94% | 22 |
| Apr 17, 2025 | 24.85 | 24.90 | 24.77 | 24.85 | 24.57 | 0.27% | 1,711 |
| Apr 16, 2025 | 24.75 | 24.78 | 24.75 | 24.78 | 24.50 | 0.10% | 107 |
| Apr 15, 2025 | 24.78 | 24.80 | 24.75 | 24.76 | 24.48 | 0.24% | 1,196 |
| Apr 14, 2025 | 24.67 | 24.70 | 24.67 | 24.70 | 24.42 | 0.47% | 256 |
| Apr 11, 2025 | 24.52 | 24.58 | 24.47 | 24.58 | 24.30 | 0.23% | 404 |
| Apr 10, 2025 | 24.55 | 24.59 | 24.52 | 24.52 | 24.25 | -1.12% | 417 |
| Apr 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.52 | 1.86% | 312 |
| Apr 8, 2025 | 24.68 | 24.68 | 24.35 | 24.35 | 24.08 | -0.60% | 814 |
| Apr 7, 2025 | 24.19 | 24.50 | 24.19 | 24.50 | 24.22 | -1.00% | 784 |
| Apr 4, 2025 | 24.68 | 24.74 | 24.66 | 24.74 | 24.47 | -1.14% | 2,682 |
| Apr 3, 2025 | 25.04 | 25.04 | 24.99 | 25.03 | 24.75 | -0.85% | 1,548 |
| Apr 2, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.96 | 0.22% | 4 |
| Apr 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.91 | 0.08% | 7 |
| Mar 31, 2025 | 25.12 | 25.17 | 25.12 | 25.17 | 24.89 | 0.10% | 689 |
| Mar 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.86 | -0.16% | 187 |
| Mar 27, 2025 | 25.22 | 25.22 | 25.19 | 25.19 | 24.90 | -0.20% | 179 |