Invesco High Yield Select ETF (HIYS)
BATS: HIYS · Real-Time Price · USD
25.01
-0.03 (-0.12%)
Apr 28, 2025, 4:00 PM EDT - Market closed
HIYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.12% | 55 |
| Apr 25, 2025 | 24.97 | 25.04 | 24.97 | 25.04 | 25.04 | 0.33% | 978 |
| Apr 24, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.52% | 18 |
| Apr 23, 2025 | 24.97 | 24.97 | 24.83 | 24.83 | 24.83 | 0.49% | 210 |
| Apr 22, 2025 | 24.71 | 24.72 | 24.71 | 24.71 | 24.71 | 0.37% | 447 |
| Apr 21, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.94% | 22 |
| Apr 17, 2025 | 24.85 | 24.90 | 24.77 | 24.85 | 24.70 | 0.27% | 1,711 |
| Apr 16, 2025 | 24.75 | 24.78 | 24.75 | 24.78 | 24.64 | 0.10% | 107 |
| Apr 15, 2025 | 24.78 | 24.80 | 24.75 | 24.76 | 24.61 | 0.24% | 1,196 |
| Apr 14, 2025 | 24.67 | 24.70 | 24.67 | 24.70 | 24.55 | 0.47% | 256 |
| Apr 11, 2025 | 24.52 | 24.58 | 24.47 | 24.58 | 24.44 | 0.23% | 404 |
| Apr 10, 2025 | 24.55 | 24.59 | 24.52 | 24.52 | 24.38 | -1.12% | 417 |
| Apr 9, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | 1.86% | 312 |
| Apr 8, 2025 | 24.68 | 24.68 | 24.35 | 24.35 | 24.21 | -0.60% | 814 |
| Apr 7, 2025 | 24.19 | 24.50 | 24.19 | 24.50 | 24.36 | -1.00% | 784 |
| Apr 4, 2025 | 24.68 | 24.74 | 24.66 | 24.74 | 24.60 | -1.14% | 2,682 |
| Apr 3, 2025 | 25.04 | 25.04 | 24.99 | 25.03 | 24.89 | -0.85% | 1,548 |
| Apr 2, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.10 | 0.22% | 4 |
| Apr 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.04 | 0.08% | 7 |
| Mar 31, 2025 | 25.12 | 25.17 | 25.12 | 25.17 | 25.02 | 0.10% | 689 |
| Mar 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.00 | -0.16% | 187 |
| Mar 27, 2025 | 25.22 | 25.22 | 25.19 | 25.19 | 25.04 | -0.20% | 179 |
| Mar 26, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.09 | -0.38% | 5 |
| Mar 25, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.18 | -0.04% | 239 |
| Mar 24, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.19 | -0.29% | 128 |
| Mar 21, 2025 | 25.35 | 25.42 | 25.35 | 25.42 | 25.13 | -0.06% | 133 |
| Mar 20, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | 25.15 | -0.04% | 1,234 |
| Mar 19, 2025 | 25.32 | 25.44 | 25.32 | 25.44 | 25.16 | 0.43% | 1,834 |
| Mar 18, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | 25.05 | - | 214 |
| Mar 17, 2025 | 25.29 | 25.34 | 25.25 | 25.33 | 25.05 | 0.14% | 4,640 |
| Mar 14, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.01 | 0.36% | 27 |
| Mar 13, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.92 | -0.42% | 294 |
| Mar 12, 2025 | 25.33 | 25.33 | 25.31 | 25.31 | 25.03 | 0.08% | 385 |
| Mar 11, 2025 | 25.41 | 25.52 | 25.29 | 25.29 | 25.01 | -0.27% | 9,623 |
| Mar 10, 2025 | 25.41 | 25.41 | 25.25 | 25.36 | 25.08 | -0.34% | 15,197 |
| Mar 7, 2025 | 25.43 | 25.45 | 25.41 | 25.45 | 25.16 | 0.10% | 3,352 |
| Mar 6, 2025 | 25.48 | 25.48 | 25.42 | 25.42 | 25.14 | -0.31% | 3,863 |
| Mar 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.22 | 0.08% | 285 |
| Mar 4, 2025 | 25.41 | 25.48 | 25.41 | 25.48 | 25.20 | 0.04% | 2,734 |
| Mar 3, 2025 | 25.49 | 25.52 | 25.47 | 25.47 | 25.19 | -0.20% | 676 |
| Feb 28, 2025 | 25.47 | 25.53 | 25.47 | 25.52 | 25.24 | 0.16% | 2,972 |
| Feb 27, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | 25.20 | -0.05% | 357 |
| Feb 26, 2025 | 25.51 | 25.51 | 25.49 | 25.49 | 25.21 | 0.11% | 280 |
| Feb 25, 2025 | 25.45 | 25.47 | 25.43 | 25.47 | 25.18 | 0.14% | 2,321 |
| Feb 24, 2025 | 25.43 | 25.43 | 25.41 | 25.43 | 25.15 | -0.43% | 2,430 |
| Feb 21, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.12 | -0.06% | 161 |
| Feb 20, 2025 | 25.56 | 25.56 | 25.53 | 25.56 | 25.14 | 0.06% | 5,570 |
| Feb 19, 2025 | 25.53 | 25.54 | 25.53 | 25.54 | 25.12 | -0.10% | 513 |
| Feb 18, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.15 | -0.18% | 234 |
| Feb 14, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 25.19 | 0.31% | 501 |