Skip to main content
Invesco High Yield Select ETF (HIYS)
BATS: HIYS · Real-Time Price · USD
25.48
-0.01 (-0.05%)
Feb 27, 2025, 3:56 PM EST - Market closed

HIYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202525.4925.4925.4825.4825.48-0.05%357
Feb 26, 202525.5125.5125.4925.4925.490.11%280
Feb 25, 202525.4525.4725.4325.4725.470.14%2,321
Feb 24, 202525.4325.4325.4125.4325.43-0.43%2,430
Feb 21, 202525.5425.5425.5425.5425.40-0.06%161
Feb 20, 202525.5625.5625.5325.5625.420.06%5,570
Feb 19, 202525.5325.5425.5325.5425.40-0.10%513
Feb 18, 202525.5725.5725.5725.5725.43-0.18%234
Feb 14, 202525.6325.6325.6125.6125.470.31%501
Feb 13, 202525.5325.5325.5025.5325.390.26%1,070
Feb 12, 202525.4325.4825.4325.4725.33-0.25%1,939
Feb 11, 202525.5125.5525.5125.5325.390.11%3,204
Feb 10, 202525.6025.6625.5025.5025.36-0.26%49,254
Feb 7, 202525.5725.6225.5325.5725.43-0.32%12,214
Feb 6, 202525.7125.7125.6225.6525.51-0.10%4,339
Feb 5, 202525.6225.7625.6225.6825.540.27%4,651
Feb 4, 202525.5125.6225.5125.6125.470.23%1,531
Feb 3, 202525.5025.5725.4925.5525.41-0.09%3,849
Jan 31, 202525.6025.6025.4925.5725.43-0.25%2,923
Jan 30, 202525.6325.7125.6025.6325.490.22%11,185
Jan 29, 202525.5625.5925.5625.5825.44-0.04%1,889
Jan 28, 202525.5925.5925.5925.5925.450.07%366
Jan 27, 202525.5325.6025.5225.5725.43-0.09%5,474
Jan 24, 202525.5825.6325.5525.5925.450.24%5,551
Jan 23, 202525.5225.5525.5125.5325.390.13%2,824
Jan 22, 202525.5525.5525.4725.5025.36-0.13%5,439
Jan 21, 202525.5425.5525.2225.5325.39-0.50%66,704
Jan 17, 202525.6625.7625.6625.6625.380.29%2,364
Jan 16, 202525.5925.5925.5825.5825.300.04%1,305
Jan 15, 202525.5925.5925.5725.5725.290.52%810
Jan 14, 202525.4225.4425.4225.4425.16-0.28%818
Jan 13, 202525.3725.5125.3725.5125.230.22%5,020
Jan 10, 202525.4925.4925.4425.4625.18-0.29%5,364
Jan 8, 202525.5425.5425.5325.5325.25-0.02%897
Jan 7, 202525.5525.5525.5425.5425.26-0.27%908
Jan 6, 202525.6125.6325.5825.6125.330.45%6,673
Jan 3, 202525.5025.5925.4725.4925.210.16%17,310
Jan 2, 202525.4525.4825.4125.4525.170.20%2,031
Dec 31, 202425.4025.4325.3825.4025.12-897
Dec 30, 202425.3425.4025.3425.4025.120.12%4,906
Dec 27, 202425.3725.3925.3725.3725.09-0.02%1,094
Dec 26, 202425.4425.4425.3825.3825.10-0.29%806
Dec 24, 202425.4125.4525.4125.4525.170.16%2,187
Dec 23, 202425.4825.4825.3225.4125.13-0.64%24,531
Dec 20, 202425.4925.5825.4925.5725.160.25%7,192
Dec 19, 202425.5525.5525.5125.5125.10-0.12%1,366
Dec 18, 202425.7025.7525.5425.5425.13-0.68%2,806
Dec 17, 202425.7425.7525.7225.7225.30-0.21%6,402
Dec 16, 202425.7725.7825.6625.7725.35-0.04%4,976
Dec 13, 202425.7725.7925.7725.7825.36-0.12%1,188
Dec 12, 202425.8625.8625.8125.8125.39-0.17%6,738
Dec 11, 202425.8925.8925.8625.8625.440.08%1,271
Dec 10, 202425.8425.8625.8225.8425.42-0.33%2,041
Dec 9, 202425.8725.9825.8725.9225.500.02%108,994
Dec 6, 202425.9025.9525.9025.9225.490.21%5,146
Dec 5, 202425.8425.8825.8325.8625.44-0.04%6,714
Dec 4, 202425.8225.9425.7625.8725.450.15%33,230
Dec 3, 202425.8325.8425.8325.8325.410.14%1,607
Dec 2, 202425.8025.8025.8025.8025.380.14%10
Nov 29, 202425.7425.7625.7425.7625.340.10%402
Nov 27, 202425.7325.7725.7325.7425.32-3,044
Nov 26, 202425.7025.7425.7025.7425.32-0.10%202
Nov 25, 202425.7625.7625.7625.7625.340.39%291
Nov 22, 202425.6825.6825.6625.6625.24-0.21%772
Nov 21, 202425.7225.7225.7225.7225.300.16%110
Nov 20, 202425.6425.6825.6425.6825.26-0.14%1,587
Nov 19, 202425.6325.7125.6325.7125.290.16%505
Nov 18, 202425.6725.6725.6725.6725.25-0.41%472
Nov 15, 202425.7725.7825.7425.7825.21-0.25%3,508
Nov 14, 202425.8125.9625.7925.8425.270.12%4,446
Nov 13, 202425.8125.8225.8125.8125.240.06%2,124
Nov 12, 202425.7925.8025.7925.8025.23-0.21%180
Nov 11, 202425.8525.8525.8525.8525.28-0.02%122
Nov 8, 202425.8625.8625.8625.8625.290.12%25
Nov 7, 202425.8325.8325.8325.8325.260.45%54
Nov 6, 202425.6825.7325.6825.7125.150.10%2,052
Nov 5, 202425.6825.6825.6825.6825.120.13%227
Nov 4, 202425.6625.6625.6425.6525.090.06%701
Nov 1, 202425.6425.6425.6225.6425.07-0.06%413
Oct 31, 202425.6525.6525.6525.6525.09-0.07%107
Oct 30, 202425.6625.6925.6625.6725.100.05%961
Oct 29, 202425.6425.6625.6425.6625.09-0.10%107
Oct 28, 202425.6825.6825.6825.6825.120.14%61
Oct 25, 202425.6325.6525.6325.6525.08-0.14%239
Oct 24, 202425.6825.6825.6825.6825.120.25%110
Oct 23, 202425.5925.6225.5925.6225.05-0.23%201
Oct 22, 202425.6825.6825.6825.6825.11-0.10%216
Oct 21, 202425.7025.7025.7025.7025.14-0.85%216
Oct 18, 202425.9125.9225.9125.9225.21-199
Oct 17, 202425.8725.9225.8725.9225.21-0.02%200
Oct 16, 202425.8825.9225.8825.9225.220.15%365
Oct 15, 202425.8925.8925.8925.8925.180.01%1
Oct 14, 202425.8325.8925.8325.8825.180.19%1,302
Oct 11, 202425.8225.8425.8225.8425.13-0.06%297
Oct 10, 202425.8125.8525.7925.8525.150.10%883
Oct 9, 202425.8325.8325.8325.8325.12-0.02%15
Oct 8, 202425.8225.8325.8225.8325.13-0.02%300
Oct 7, 202425.8325.8425.8325.8425.13-0.33%207
Oct 4, 202425.9225.9225.9225.9225.21-0.17%21
Oct 3, 202425.9725.9725.9725.9725.26-0.02%21