Invesco Bloomberg Enhanced Fallen Angels ETF (IFLN)

IFLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.79	17.82	17.76	17.78	17.78	-0.50%	37,766
Mar 26, 2026	17.91	17.95	17.84	17.87	17.87	-0.50%	262,028
Mar 25, 2026	17.98	18.01	17.95	17.96	17.96	0.44%	39,041
Mar 24, 2026	17.93	17.95	17.86	17.88	17.88	-0.16%	836,592
Mar 23, 2026	17.90	17.98	17.86	17.91	17.91	0.06%	59,698
Mar 20, 2026	18.06	18.06	17.89	17.90	17.81	-1.10%	32,905
Mar 19, 2026	17.96	18.11	17.96	18.10	18.01	0.18%	50,184
Mar 18, 2026	18.12	18.15	18.06	18.07	17.98	-0.31%	85,787
Mar 17, 2026	18.11	18.14	18.11	18.13	18.04	0.30%	29,934
Mar 16, 2026	18.08	18.11	18.03	18.07	17.98	0.31%	428,752
Mar 13, 2026	18.11	18.13	18.01	18.02	17.93	-0.19%	321,174
Mar 12, 2026	18.18	18.18	18.05	18.05	17.96	-0.81%	29,560
Mar 11, 2026	18.24	18.26	18.19	18.20	18.11	-0.48%	160,325
Mar 10, 2026	18.29	18.35	18.27	18.29	18.20	-0.14%	81,288
Mar 9, 2026	18.16	18.31	18.16	18.31	18.22	0.33%	708,226
Mar 6, 2026	18.27	18.33	18.24	18.25	18.16	-0.65%	97,969
Mar 5, 2026	18.41	18.42	18.35	18.37	18.28	-0.49%	150,698
Mar 4, 2026	18.44	18.47	18.41	18.46	18.37	0.16%	91,038
Mar 3, 2026	18.38	18.44	18.37	18.43	18.34	-0.49%	434,135
Mar 2, 2026	18.46	18.54	18.46	18.52	18.43	-0.14%	275,993
Feb 27, 2026	18.57	18.57	18.53	18.55	18.46	-0.18%	59,574
Feb 26, 2026	18.60	18.60	18.54	18.58	18.49	0.11%	129,898
Feb 25, 2026	18.57	18.59	18.48	18.56	18.47	-	241,891
Feb 24, 2026	18.57	18.58	18.44	18.56	18.47	-0.22%	150,184
Feb 23, 2026	18.67	18.67	18.50	18.60	18.51	-0.59%	69,238
Feb 20, 2026	18.69	18.72	18.69	18.71	18.54	-	34,026
Feb 19, 2026	18.69	18.73	18.69	18.71	18.54	-	43,394
Feb 18, 2026	18.67	18.73	18.67	18.71	18.54	0.11%	39,952
Feb 17, 2026	18.69	18.70	18.68	18.69	18.52	-0.05%	36,347
Feb 13, 2026	18.67	18.71	18.67	18.70	18.53	0.27%	20,262
Feb 12, 2026	18.67	18.68	18.65	18.65	18.48	-0.11%	42,791
Feb 11, 2026	18.69	18.69	18.66	18.67	18.50	-0.05%	40,000
Feb 10, 2026	18.67	18.73	18.67	18.68	18.51	0.05%	78,604
Feb 9, 2026	18.65	18.68	18.65	18.67	18.50	-	70,229
Feb 6, 2026	18.63	18.67	18.63	18.67	18.50	0.27%	1,509,898
Feb 5, 2026	18.60	18.62	18.60	18.62	18.45	-0.05%	58,518
Feb 4, 2026	18.62	18.65	18.61	18.63	18.46	-	57,452
Feb 3, 2026	18.64	18.66	18.59	18.63	18.46	0.05%	113,533
Feb 2, 2026	18.61	18.64	18.60	18.62	18.45	-0.05%	60,144
Jan 30, 2026	18.57	18.63	18.57	18.63	18.46	0.05%	73,710
Jan 29, 2026	18.61	18.62	18.60	18.62	18.45	-	59,340
Jan 28, 2026	18.62	18.64	18.61	18.62	18.45	-0.05%	48,354
Jan 27, 2026	18.63	18.64	18.63	18.63	18.46	-	42,049
Jan 26, 2026	18.63	18.64	18.62	18.63	18.46	-	65,643
Jan 23, 2026	18.62	18.64	18.60	18.63	18.46	0.11%	97,817
Jan 22, 2026	18.63	18.63	18.60	18.61	18.44	-0.05%	240,768
Jan 21, 2026	18.58	18.62	18.58	18.62	18.45	0.38%	50,434
Jan 20, 2026	18.54	18.58	18.52	18.55	18.38	-0.80%	73,188
Jan 16, 2026	18.70	18.70	18.67	18.70	18.44	0.11%	106,357
Jan 15, 2026	18.71	18.71	18.68	18.68	18.42	-0.05%	69,527

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.