Skip to main content
Invesco High Yield Select ETF (HIYS)
BATS: HIYS · Real-Time Price · USD
25.55
+0.04 (0.16%)
Dec 20, 2024, 2:51 PM EST - Market closed

HIYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.4925.5825.4925.5725.570.25%7,192
Dec 19, 202425.5525.5525.5125.5125.51-0.12%1,366
Dec 18, 202425.7025.7525.5425.5425.54-0.68%2,806
Dec 17, 202425.7425.7525.7225.7225.72-0.21%6,402
Dec 16, 202425.7725.7825.6625.7725.77-0.04%4,976
Dec 13, 202425.7725.7925.7725.7825.78-0.12%1,188
Dec 12, 202425.8625.8625.8125.8125.81-0.17%6,738
Dec 11, 202425.8925.8925.8625.8625.860.08%1,271
Dec 10, 202425.8425.8625.8225.8425.84-0.33%2,041
Dec 9, 202425.8725.9825.8725.9225.920.02%108,994
Dec 6, 202425.9025.9525.9025.9225.920.21%5,146
Dec 5, 202425.8425.8825.8325.8625.86-0.04%6,714
Dec 4, 202425.8225.9425.7625.8725.870.15%33,230
Dec 3, 202425.8325.8425.8325.8325.830.14%1,607
Dec 2, 202425.8025.8025.8025.8025.800.14%10
Nov 29, 202425.7425.7625.7425.7625.760.10%402
Nov 27, 202425.7325.7725.7325.7425.74-3,044
Nov 26, 202425.7025.7425.7025.7425.74-0.10%202
Nov 25, 202425.7625.7625.7625.7625.760.39%291
Nov 22, 202425.6825.6825.6625.6625.66-0.21%772
Nov 21, 202425.7225.7225.7225.7225.720.16%110
Nov 20, 202425.6425.6825.6425.6825.68-0.14%1,587
Nov 19, 202425.6325.7125.6325.7125.710.16%505
Nov 18, 202425.6725.6725.6725.6725.67-0.41%472
Nov 15, 202425.7725.7825.7425.7825.63-0.25%3,508
Nov 14, 202425.8125.9625.7925.8425.690.12%4,446
Nov 13, 202425.8125.8225.8125.8125.660.06%2,124
Nov 12, 202425.7925.8025.7925.8025.65-0.21%180
Nov 11, 202425.8525.8525.8525.8525.70-0.02%122
Nov 8, 202425.8625.8625.8625.8625.710.12%25
Nov 7, 202425.8325.8325.8325.8325.680.45%54
Nov 6, 202425.6825.7325.6825.7125.560.10%2,052
Nov 5, 202425.6825.6825.6825.6825.540.13%227
Nov 4, 202425.6625.6625.6425.6525.500.06%701
Nov 1, 202425.6425.6425.6225.6425.49-0.06%413
Oct 31, 202425.6525.6525.6525.6525.50-0.07%107
Oct 30, 202425.6625.6925.6625.6725.520.05%961
Oct 29, 202425.6425.6625.6425.6625.51-0.10%107
Oct 28, 202425.6825.6825.6825.6825.530.14%61
Oct 25, 202425.6325.6525.6325.6525.50-0.14%239
Oct 24, 202425.6825.6825.6825.6825.530.25%110
Oct 23, 202425.5925.6225.5925.6225.47-0.23%201
Oct 22, 202425.6825.6825.6825.6825.53-0.10%216
Oct 21, 202425.7025.7025.7025.7025.55-0.85%216
Oct 18, 202425.9125.9225.9125.9225.63-199
Oct 17, 202425.8725.9225.8725.9225.63-0.02%200
Oct 16, 202425.8825.9225.8825.9225.630.15%365
Oct 15, 202425.8925.8925.8925.8925.600.01%1
Oct 14, 202425.8325.8925.8325.8825.590.19%1,302
Oct 11, 202425.8225.8425.8225.8425.55-0.06%297
Oct 10, 202425.8125.8525.7925.8525.560.10%883
Oct 9, 202425.8325.8325.8325.8325.54-0.02%15
Oct 8, 202425.8225.8325.8225.8325.54-0.02%300
Oct 7, 202425.8325.8425.8325.8425.55-0.33%207
Oct 4, 202425.9225.9225.9225.9225.63-0.17%21
Oct 3, 202425.9725.9725.9725.9725.67-0.02%21
Oct 2, 202425.9725.9725.9725.9725.68-0.01%981
Oct 1, 202425.9725.9925.9625.9725.68-0.08%1,877
Sep 30, 202425.9425.9925.9425.9925.700.05%172
Sep 27, 202425.9825.9825.9825.9825.690.02%95
Sep 26, 202425.9125.9825.9125.9825.680.29%1,072
Sep 25, 202425.9125.9125.9025.9025.61-0.08%416
Sep 24, 202425.9025.9325.9025.9225.630.06%2,473
Sep 23, 202425.9225.9325.9125.9125.62-0.71%395
Sep 20, 202426.0826.0926.0826.0925.65-0.17%390
Sep 19, 202426.1426.1426.1426.1425.700.54%405
Sep 18, 202426.0226.0226.0026.0025.56-0.03%405
Sep 17, 202426.0026.0026.0026.0025.570.13%2
Sep 16, 202425.9725.9725.9725.9725.530.19%2
Sep 13, 202425.8925.9225.8925.9225.480.08%278
Sep 12, 202425.9025.9025.9025.9025.460.29%21
Sep 11, 202425.7725.8325.7725.8325.390.06%718
Sep 10, 202425.8125.8125.8125.8125.38-0.23%205
Sep 9, 202425.8725.8725.8725.8725.440.10%195
Sep 6, 202425.8425.8525.8425.8525.410.07%981
Sep 5, 202425.8225.8325.7925.8325.390.02%682
Sep 4, 202425.8225.8225.8225.8225.390.19%15
Sep 3, 202425.7725.7725.7725.7725.34-0.30%15
Aug 30, 202425.8525.8525.8525.8525.42-0.06%203
Aug 29, 202425.7725.8725.7725.8725.430.23%203
Aug 28, 202425.7525.8125.7525.8125.37-604
Aug 27, 202425.7925.8125.7825.8125.37-1,269
Aug 26, 202425.8025.8025.8025.8025.37--
Aug 23, 202425.7425.8125.7425.8125.370.29%678
Aug 22, 202425.7025.7325.7025.7325.300.08%3,120
Aug 21, 202425.7125.7125.7125.7125.280.12%1
Aug 20, 202425.6625.7025.6625.6825.25-0.01%1,674
Aug 19, 202425.6225.6825.6225.6825.25-0.34%591
Aug 16, 202425.7625.7725.7625.7725.200.04%200
Aug 15, 202425.7925.7925.7625.7625.190.25%2,716
Aug 14, 202425.6725.7025.6625.7025.120.12%3,218
Aug 13, 202425.6125.6725.6025.6725.090.29%2,184
Aug 12, 202425.5525.5925.5525.5925.02-0.04%302
Aug 9, 202425.6125.6125.6025.6025.03-0.16%400
Aug 8, 202425.5925.6425.5725.6425.070.27%1,986
Aug 7, 202425.5825.6025.5725.5725.000.10%599
Aug 6, 202425.5125.5525.5125.5524.980.41%886
Aug 5, 202425.4225.4425.4025.4424.87-0.46%1,283
Aug 2, 202425.5025.5625.4625.5624.99-0.28%423
Aug 1, 202425.6025.6325.5525.6325.060.08%442