Invesco Bloomberg Enhanced Fallen Angels ETF (IFLN)

NYSEARCA: IFLN · Real-Time Price · USD

18.21

-0.05 (-0.28%)

At close: Aug 10, 2026, 4:00 PM EDT

18.21

0.00 (0.00%)

After-hours: Aug 10, 2026, 4:10 PM EDT

IFLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	18.27	18.27	18.24	18.26	-	-	1,693
Aug 7, 2026	18.26	18.27	18.24	18.26	18.26	0.25%	48,104
Aug 6, 2026	18.23	18.23	18.21	18.22	18.22	-0.05%	13,969
Aug 5, 2026	18.24	18.26	18.20	18.23	18.23	0.03%	18,623
Aug 4, 2026	18.17	18.22	18.17	18.22	18.22	0.47%	33,532
Aug 3, 2026	18.12	18.14	18.12	18.14	18.14	0.17%	32,028
Jul 31, 2026	18.11	18.11	18.05	18.11	18.11	-0.14%	14,903
Jul 30, 2026	18.11	18.13	18.10	18.13	18.13	0.25%	11,503
Jul 29, 2026	18.13	18.14	18.08	18.09	18.09	-0.14%	16,397
Jul 28, 2026	18.11	18.13	18.08	18.11	18.11	0.06%	58,656
Jul 27, 2026	18.09	18.12	18.08	18.10	18.10	0.14%	7,071
Jul 24, 2026	18.10	18.10	18.05	18.08	18.07	0.14%	26,203
Jul 23, 2026	18.08	18.09	18.05	18.05	18.05	-0.39%	9,438
Jul 22, 2026	18.17	18.17	18.10	18.12	18.12	-0.14%	15,448
Jul 21, 2026	18.19	18.19	18.14	18.15	18.15	-0.14%	25,729
Jul 20, 2026	18.18	18.20	18.17	18.17	18.17	-0.13%	29,964
Jul 17, 2026	18.31	18.32	18.28	18.29	18.19	-	10,733
Jul 16, 2026	18.27	18.30	18.27	18.29	18.19	-	19,736
Jul 15, 2026	18.29	18.30	18.28	18.29	18.19	0.17%	10,734
Jul 14, 2026	18.27	18.27	18.25	18.25	18.16	0.21%	14,574
Jul 13, 2026	18.27	18.27	18.21	18.22	18.12	-0.27%	36,883
Jul 10, 2026	18.30	18.30	18.25	18.27	18.17	-0.11%	12,510
Jul 9, 2026	18.29	18.31	18.29	18.29	18.19	0.03%	31,734
Jul 8, 2026	18.28	18.28	18.25	18.28	18.19	-0.16%	12,965
Jul 7, 2026	18.33	18.33	18.22	18.31	18.22	-0.18%	39,812
Jul 6, 2026	18.35	18.35	18.33	18.34	18.25	0.01%	29,905
Jul 2, 2026	18.36	18.36	18.32	18.34	18.25	0.16%	64,343
Jul 1, 2026	18.28	18.32	18.28	18.31	18.22	0.11%	563,733
Jun 30, 2026	18.30	18.30	18.29	18.29	18.20	-0.05%	21,470
Jun 29, 2026	18.29	18.31	18.27	18.30	18.21	0.08%	43,576
Jun 26, 2026	18.28	18.29	18.27	18.29	18.19	0.13%	50,009
Jun 25, 2026	18.26	18.29	18.26	18.26	18.17	0.11%	24,536
Jun 24, 2026	18.25	18.27	18.24	18.24	18.15	-	13,437
Jun 23, 2026	18.24	18.24	18.23	18.24	18.15	0.11%	9,010
Jun 22, 2026	18.24	18.25	18.22	18.22	18.13	0.38%	27,518
Jun 18, 2026	18.34	18.36	18.24	18.24	18.06	-0.27%	18,729
Jun 17, 2026	18.31	18.36	18.28	18.29	18.11	-0.27%	17,422
Jun 16, 2026	18.33	18.36	18.33	18.34	18.16	0.10%	11,115
Jun 15, 2026	18.35	18.36	18.32	18.32	18.14	0.11%	12,014
Jun 12, 2026	18.32	18.32	18.29	18.30	18.12	0.11%	12,164
Jun 11, 2026	18.21	18.31	18.21	18.28	18.10	0.61%	31,159
Jun 10, 2026	18.19	18.20	18.14	18.17	17.99	-0.22%	35,862
Jun 9, 2026	18.22	18.24	18.19	18.21	18.03	0.11%	16,220
Jun 8, 2026	18.22	18.22	18.19	18.19	18.01	0.08%	21,648
Jun 5, 2026	18.26	18.26	18.16	18.18	18.00	-0.52%	32,656
Jun 4, 2026	18.26	18.28	18.25	18.27	18.09	0.16%	14,285
Jun 3, 2026	18.25	18.26	18.22	18.24	18.06	-0.25%	20,903
Jun 2, 2026	18.27	18.29	18.26	18.29	18.11	0.08%	19,593
Jun 1, 2026	18.26	18.28	18.23	18.27	18.09	-0.05%	26,422
May 29, 2026	18.27	18.28	18.26	18.28	18.10	0.21%	26,701