Invesco High Yield Select ETF (HIYS)
BATS: HIYS · Real-Time Price · USD
25.50
-0.02 (-0.09%)
Jun 27, 2025, 4:00 PM - Market closed
HIYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.50 | 25.53 | 25.45 | 25.50 | 25.50 | -0.09% | 6,441 |
| Jun 26, 2025 | 25.50 | 25.53 | 25.50 | 25.52 | 25.52 | 0.22% | 1,504 |
| Jun 25, 2025 | 25.44 | 25.49 | 25.44 | 25.47 | 25.47 | 0.20% | 1,386 |
| Jun 24, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.02% | 4,496 |
| Jun 23, 2025 | 25.40 | 25.41 | 25.39 | 25.41 | 25.41 | -0.37% | 4,323 |
| Jun 20, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.37 | 0.22% | 102 |
| Jun 18, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.32 | 0.12% | 130 |
| Jun 17, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.29 | -0.10% | 200 |
| Jun 16, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.31 | 0.16% | 231 |
| Jun 13, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | 25.27 | -0.10% | 127 |
| Jun 12, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.30 | -0.04% | 162 |
| Jun 11, 2025 | 25.47 | 25.47 | 25.44 | 25.44 | 25.31 | 0.05% | 120 |
| Jun 10, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.30 | 0.09% | 363 |
| Jun 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | 0.17% | 115 |
| Jun 6, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.23 | -0.08% | 43 |
| Jun 5, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.25 | -0.02% | 217 |
| Jun 4, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.26 | 0.18% | 57 |
| Jun 3, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.21 | 0.18% | 3 |
| Jun 2, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.17 | -0.02% | 794 |
| May 30, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.17 | 0.22% | 58 |
| May 29, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | 0.15% | 112 |
| May 28, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.08 | -0.04% | 6 |
| May 27, 2025 | 25.16 | 25.22 | 25.16 | 25.22 | 25.09 | 0.72% | 378 |
| May 23, 2025 | 25.08 | 25.09 | 25.03 | 25.03 | 24.91 | -0.25% | 732 |
| May 22, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 0.02% | 18 |
| May 21, 2025 | 25.14 | 25.14 | 25.09 | 25.09 | 24.96 | -0.46% | 147 |
| May 20, 2025 | 25.22 | 25.22 | 25.21 | 25.21 | 25.08 | -0.04% | 129 |
| May 19, 2025 | 25.21 | 25.31 | 25.21 | 25.22 | 25.09 | -0.55% | 4,124 |
| May 16, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.09 | 0.16% | 5 |
| May 15, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.05 | 0.16% | 13 |
| May 14, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.01 | -0.28% | 12 |
| May 13, 2025 | 25.33 | 25.36 | 25.33 | 25.35 | 25.08 | 0.08% | 840 |
| May 12, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.06 | 0.80% | 14 |
| May 9, 2025 | 25.12 | 25.14 | 25.02 | 25.13 | 24.86 | -0.02% | 5,534 |
| May 8, 2025 | 25.16 | 25.16 | 25.13 | 25.13 | 24.86 | -0.02% | 554 |
| May 7, 2025 | 25.10 | 25.21 | 25.10 | 25.14 | 24.87 | 0.04% | 1,962 |
| May 6, 2025 | 24.99 | 25.14 | 24.99 | 25.12 | 24.86 | 0.44% | 2,996 |
| May 5, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.75 | - | 782 |
| May 2, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.75 | 0.16% | 4 |
| May 1, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.71 | 0.07% | 96 |
| Apr 30, 2025 | 24.79 | 24.96 | 24.79 | 24.96 | 24.69 | -0.34% | 441 |
| Apr 29, 2025 | 25.01 | 25.04 | 25.00 | 25.04 | 24.78 | 0.14% | 1,513 |
| Apr 28, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.74 | -0.12% | 55 |
| Apr 25, 2025 | 24.97 | 25.04 | 24.97 | 25.04 | 24.77 | 0.33% | 978 |
| Apr 24, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.69 | 0.52% | 18 |
| Apr 23, 2025 | 24.97 | 24.97 | 24.83 | 24.83 | 24.56 | 0.49% | 210 |
| Apr 22, 2025 | 24.71 | 24.72 | 24.71 | 24.71 | 24.44 | 0.37% | 447 |
| Apr 21, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.35 | -0.94% | 22 |
| Apr 17, 2025 | 24.85 | 24.90 | 24.77 | 24.85 | 24.44 | 0.27% | 1,711 |
| Apr 16, 2025 | 24.75 | 24.78 | 24.75 | 24.78 | 24.38 | 0.10% | 107 |