Invesco High Yield Select ETF (HIYS)
BATS: HIYS · Real-Time Price · USD
25.83
+0.05 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
HIYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.81 | 25.94 | 25.80 | 25.83 | 25.83 | 0.20% | 8,225 |
| Dec 4, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.20% | 166 |
| Dec 3, 2025 | 25.79 | 25.83 | 25.79 | 25.83 | 25.83 | 0.21% | 203 |
| Dec 2, 2025 | 25.76 | 25.78 | 25.76 | 25.78 | 25.78 | 0.16% | 955 |
| Dec 1, 2025 | 25.73 | 25.74 | 25.73 | 25.74 | 25.74 | -0.16% | 1,025 |
| Nov 28, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.08% | 46 |
| Nov 26, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.16% | 25 |
| Nov 25, 2025 | 25.66 | 25.72 | 25.66 | 25.72 | 25.72 | 0.27% | 415 |
| Nov 24, 2025 | 25.62 | 25.65 | 25.62 | 25.65 | 25.65 | -0.33% | 1,389 |
| Nov 21, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.60 | 0.30% | 75 |
| Nov 20, 2025 | 25.75 | 25.75 | 25.65 | 25.65 | 25.52 | -0.09% | 1,791 |
| Nov 19, 2025 | 25.67 | 25.69 | 25.67 | 25.68 | 25.55 | 0.05% | 1,037 |
| Nov 18, 2025 | 25.66 | 25.69 | 25.65 | 25.67 | 25.54 | 0.04% | 817 |
| Nov 17, 2025 | 25.72 | 25.72 | 25.66 | 25.66 | 25.53 | -0.19% | 880 |
| Nov 14, 2025 | 25.74 | 25.74 | 25.68 | 25.71 | 25.58 | 0.04% | 1,157 |
| Nov 13, 2025 | 25.74 | 25.81 | 25.69 | 25.70 | 25.57 | -0.31% | 3,876 |
| Nov 12, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.64 | -0.11% | 67 |
| Nov 11, 2025 | 25.79 | 25.81 | 25.79 | 25.80 | 25.67 | -0.01% | 617 |
| Nov 10, 2025 | 25.74 | 25.81 | 25.74 | 25.81 | 25.68 | 0.47% | 3,602 |
| Nov 7, 2025 | 25.67 | 25.69 | 25.66 | 25.69 | 25.56 | 0.10% | 2,045 |
| Nov 6, 2025 | 25.66 | 25.72 | 25.66 | 25.66 | 25.53 | -0.08% | 4,042 |
| Nov 5, 2025 | 25.66 | 25.78 | 25.66 | 25.68 | 25.55 | 0.14% | 7,233 |
| Nov 4, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.52 | -0.10% | 38 |
| Nov 3, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.54 | -0.15% | 14 |
| Oct 31, 2025 | 25.73 | 25.75 | 25.71 | 25.71 | 25.58 | 0.01% | 2,271 |
| Oct 30, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.58 | -0.16% | 11 |
| Oct 29, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.62 | -0.19% | 13 |
| Oct 28, 2025 | 25.82 | 25.82 | 25.80 | 25.80 | 25.67 | -0.17% | 208 |
| Oct 27, 2025 | 25.78 | 25.84 | 25.78 | 25.84 | 25.71 | 0.39% | 1,396 |
| Oct 24, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.61 | 0.31% | 198 |
| Oct 23, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.53 | 0.02% | 611 |
| Oct 22, 2025 | 25.63 | 25.66 | 25.63 | 25.66 | 25.53 | - | 404 |
| Oct 21, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.53 | -0.04% | 17 |
| Oct 20, 2025 | 25.69 | 25.69 | 25.67 | 25.67 | 25.54 | -0.21% | 154 |
| Oct 17, 2025 | 25.73 | 25.73 | 25.71 | 25.72 | 25.47 | 0.02% | 1,451 |
| Oct 16, 2025 | 25.71 | 25.72 | 25.71 | 25.72 | 25.46 | -0.17% | 1,954 |
| Oct 15, 2025 | 25.77 | 25.77 | 25.76 | 25.76 | 25.51 | 0.29% | 220 |
| Oct 14, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.43 | 0.04% | 42 |
| Oct 13, 2025 | 25.63 | 25.68 | 25.63 | 25.68 | 25.42 | 0.47% | 1,098 |
| Oct 10, 2025 | 25.60 | 25.60 | 25.56 | 25.56 | 25.30 | -0.42% | 249 |
| Oct 9, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.41 | -0.37% | 98 |
| Oct 8, 2025 | 25.80 | 25.80 | 25.76 | 25.76 | 25.51 | -0.08% | 3,759 |
| Oct 7, 2025 | 25.80 | 25.82 | 25.76 | 25.78 | 25.53 | -0.08% | 2,163 |
| Oct 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.55 | - | 10 |
| Oct 3, 2025 | 25.81 | 25.81 | 25.80 | 25.80 | 25.55 | -0.02% | 445 |
| Oct 2, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.55 | - | 11 |
| Oct 1, 2025 | 25.83 | 25.83 | 25.81 | 25.81 | 25.55 | 0.16% | 3,768 |
| Sep 30, 2025 | 25.78 | 25.78 | 25.76 | 25.77 | 25.51 | -0.21% | 3,382 |
| Sep 29, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.57 | 0.33% | 255 |
| Sep 26, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.48 | 0.10% | 127 |