Skip to main content
Invesco High Yield Select ETF (HIYS)
BATS: HIYS · Real-Time Price · USD
25.68
+0.10 (0.39%)
Jan 17, 2025, 3:42 PM EST - Market closed

HIYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.6625.7625.6625.6625.660.29%2,364
Jan 16, 202525.5925.5925.5825.5825.580.04%1,305
Jan 15, 202525.5925.5925.5725.5725.570.52%810
Jan 14, 202525.4225.4425.4225.4425.44-0.28%818
Jan 13, 202525.3725.5125.3725.5125.510.22%5,020
Jan 10, 202525.4925.4925.4425.4625.46-0.29%5,364
Jan 8, 202525.5425.5425.5325.5325.53-0.02%897
Jan 7, 202525.5525.5525.5425.5425.54-0.27%908
Jan 6, 202525.6125.6325.5825.6125.610.45%6,673
Jan 3, 202525.5025.5925.4725.4925.490.16%17,310
Jan 2, 202525.4525.4825.4125.4525.450.20%2,031
Dec 31, 202425.4025.4325.3825.4025.40-897
Dec 30, 202425.3425.4025.3425.4025.400.12%4,906
Dec 27, 202425.3725.3925.3725.3725.37-0.02%1,094
Dec 26, 202425.4425.4425.3825.3825.38-0.29%806
Dec 24, 202425.4125.4525.4125.4525.450.16%2,187
Dec 23, 202425.4825.4825.3225.4125.41-0.64%24,531
Dec 20, 202425.4925.5825.4925.5725.430.25%7,192
Dec 19, 202425.5525.5525.5125.5125.37-0.12%1,366
Dec 18, 202425.7025.7525.5425.5425.40-0.68%2,806
Dec 17, 202425.7425.7525.7225.7225.58-0.21%6,402
Dec 16, 202425.7725.7825.6625.7725.63-0.04%4,976
Dec 13, 202425.7725.7925.7725.7825.64-0.12%1,188
Dec 12, 202425.8625.8625.8125.8125.67-0.17%6,738
Dec 11, 202425.8925.8925.8625.8625.710.08%1,271
Dec 10, 202425.8425.8625.8225.8425.69-0.33%2,041
Dec 9, 202425.8725.9825.8725.9225.780.02%108,994
Dec 6, 202425.9025.9525.9025.9225.770.21%5,146
Dec 5, 202425.8425.8825.8325.8625.72-0.04%6,714
Dec 4, 202425.8225.9425.7625.8725.730.15%33,230
Dec 3, 202425.8325.8425.8325.8325.690.14%1,607
Dec 2, 202425.8025.8025.8025.8025.650.14%10
Nov 29, 202425.7425.7625.7425.7625.620.10%402
Nov 27, 202425.7325.7725.7325.7425.60-3,044
Nov 26, 202425.7025.7425.7025.7425.60-0.10%202
Nov 25, 202425.7625.7625.7625.7625.620.39%291
Nov 22, 202425.6825.6825.6625.6625.52-0.21%772
Nov 21, 202425.7225.7225.7225.7225.580.16%110
Nov 20, 202425.6425.6825.6425.6825.54-0.14%1,587
Nov 19, 202425.6325.7125.6325.7125.570.16%505
Nov 18, 202425.6725.6725.6725.6725.53-0.41%472
Nov 15, 202425.7725.7825.7425.7825.49-0.25%3,508
Nov 14, 202425.8125.9625.7925.8425.550.12%4,446
Nov 13, 202425.8125.8225.8125.8125.520.06%2,124
Nov 12, 202425.7925.8025.7925.8025.51-0.21%180
Nov 11, 202425.8525.8525.8525.8525.56-0.02%122
Nov 8, 202425.8625.8625.8625.8625.570.12%25
Nov 7, 202425.8325.8325.8325.8325.540.45%54
Nov 6, 202425.6825.7325.6825.7125.420.10%2,052
Nov 5, 202425.6825.6825.6825.6825.400.13%227
Nov 4, 202425.6625.6625.6425.6525.360.06%701
Nov 1, 202425.6425.6425.6225.6425.35-0.06%413
Oct 31, 202425.6525.6525.6525.6525.36-0.07%107
Oct 30, 202425.6625.6925.6625.6725.380.05%961
Oct 29, 202425.6425.6625.6425.6625.37-0.10%107
Oct 28, 202425.6825.6825.6825.6825.390.14%61
Oct 25, 202425.6325.6525.6325.6525.36-0.14%239
Oct 24, 202425.6825.6825.6825.6825.390.25%110
Oct 23, 202425.5925.6225.5925.6225.33-0.23%201
Oct 22, 202425.6825.6825.6825.6825.39-0.10%216
Oct 21, 202425.7025.7025.7025.7025.41-0.85%216
Oct 18, 202425.9125.9225.9125.9225.49-199
Oct 17, 202425.8725.9225.8725.9225.49-0.02%200
Oct 16, 202425.8825.9225.8825.9225.490.15%365
Oct 15, 202425.8925.8925.8925.8925.460.01%1
Oct 14, 202425.8325.8925.8325.8825.450.19%1,302
Oct 11, 202425.8225.8425.8225.8425.41-0.06%297
Oct 10, 202425.8125.8525.7925.8525.420.10%883
Oct 9, 202425.8325.8325.8325.8325.40-0.02%15
Oct 8, 202425.8225.8325.8225.8325.40-0.02%300
Oct 7, 202425.8325.8425.8325.8425.41-0.33%207
Oct 4, 202425.9225.9225.9225.9225.49-0.17%21
Oct 3, 202425.9725.9725.9725.9725.53-0.02%21
Oct 2, 202425.9725.9725.9725.9725.54-0.01%981
Oct 1, 202425.9725.9925.9625.9725.54-0.08%1,877
Sep 30, 202425.9425.9925.9425.9925.560.05%172
Sep 27, 202425.9825.9825.9825.9825.550.02%95
Sep 26, 202425.9125.9825.9125.9825.540.29%1,072
Sep 25, 202425.9125.9125.9025.9025.47-0.08%416
Sep 24, 202425.9025.9325.9025.9225.490.06%2,473
Sep 23, 202425.9225.9325.9125.9125.48-0.71%395
Sep 20, 202426.0826.0926.0826.0925.51-0.17%390
Sep 19, 202426.1426.1426.1426.1425.560.54%405
Sep 18, 202426.0226.0226.0026.0025.42-0.03%405
Sep 17, 202426.0026.0026.0026.0025.430.13%2
Sep 16, 202425.9725.9725.9725.9725.390.19%2
Sep 13, 202425.8925.9225.8925.9225.350.08%278
Sep 12, 202425.9025.9025.9025.9025.330.29%21
Sep 11, 202425.7725.8325.7725.8325.250.06%718
Sep 10, 202425.8125.8125.8125.8125.24-0.23%205
Sep 9, 202425.8725.8725.8725.8725.300.10%195
Sep 6, 202425.8425.8525.8425.8525.270.07%981
Sep 5, 202425.8225.8325.7925.8325.250.02%682
Sep 4, 202425.8225.8225.8225.8225.250.19%15
Sep 3, 202425.7725.7725.7725.7725.20-0.30%15
Aug 30, 202425.8525.8525.8525.8525.28-0.06%203
Aug 29, 202425.7725.8725.7725.8725.290.23%203
Aug 28, 202425.7525.8125.7525.8125.23-604
Aug 27, 202425.7925.8125.7825.8125.23-1,269
Aug 26, 202425.8025.8025.8025.8025.23--