Invesco Bloomberg Enhanced Fallen Angels ETF (IFLN)

NYSEARCA: IFLN · Real-Time Price · USD

18.29

0.00 (0.03%)

At close: Jul 9, 2026, 4:00 PM EDT

18.29

0.00 (0.00%)

After-hours: Jul 9, 2026, 4:10 PM EDT

IFLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	18.29	18.31	18.29	18.30	-	0.08%	29,890
Jul 8, 2026	18.28	18.28	18.25	18.28	18.28	-0.16%	12,965
Jul 7, 2026	18.33	18.33	18.22	18.31	18.31	-0.18%	39,812
Jul 6, 2026	18.35	18.35	18.33	18.34	18.34	0.01%	29,905
Jul 2, 2026	18.36	18.36	18.32	18.34	18.34	0.16%	64,343
Jul 1, 2026	18.28	18.32	18.28	18.31	18.31	0.11%	563,733
Jun 30, 2026	18.30	18.30	18.29	18.29	18.29	-0.05%	21,470
Jun 29, 2026	18.29	18.31	18.27	18.30	18.30	0.08%	43,576
Jun 26, 2026	18.28	18.29	18.27	18.29	18.28	0.13%	50,008
Jun 25, 2026	18.26	18.29	18.26	18.26	18.26	0.11%	24,536
Jun 24, 2026	18.25	18.27	18.24	18.24	18.24	-	13,437
Jun 23, 2026	18.24	18.24	18.23	18.24	18.24	0.11%	9,010
Jun 22, 2026	18.24	18.25	18.22	18.22	18.22	0.38%	27,518
Jun 18, 2026	18.34	18.36	18.24	18.24	18.15	-0.27%	18,729
Jun 17, 2026	18.31	18.36	18.28	18.29	18.20	-0.27%	17,422
Jun 16, 2026	18.33	18.36	18.33	18.34	18.25	0.10%	11,115
Jun 15, 2026	18.35	18.36	18.32	18.32	18.23	0.11%	12,014
Jun 12, 2026	18.32	18.32	18.29	18.30	18.21	0.11%	12,164
Jun 11, 2026	18.21	18.31	18.21	18.28	18.19	0.61%	31,159
Jun 10, 2026	18.19	18.20	18.14	18.17	18.08	-0.22%	35,862
Jun 9, 2026	18.22	18.24	18.19	18.21	18.12	0.11%	16,220
Jun 8, 2026	18.22	18.22	18.19	18.19	18.10	0.08%	21,648
Jun 5, 2026	18.26	18.26	18.16	18.18	18.09	-0.52%	32,656
Jun 4, 2026	18.26	18.28	18.25	18.27	18.18	0.16%	14,285
Jun 3, 2026	18.25	18.26	18.22	18.24	18.15	-0.25%	20,903
Jun 2, 2026	18.27	18.29	18.26	18.29	18.20	0.08%	19,593
Jun 1, 2026	18.26	18.28	18.23	18.27	18.18	-0.05%	26,422
May 29, 2026	18.27	18.28	18.26	18.28	18.19	0.21%	26,701
May 28, 2026	18.23	18.25	18.22	18.24	18.15	0.11%	14,311
May 27, 2026	18.20	18.24	18.20	18.22	18.13	0.05%	36,607
May 26, 2026	18.20	18.22	18.18	18.21	18.12	0.22%	52,416
May 22, 2026	18.18	18.19	18.16	18.17	18.08	0.33%	30,108
May 21, 2026	18.09	18.14	18.05	18.11	18.02	-0.08%	1,278,747
May 20, 2026	18.03	18.13	18.02	18.13	18.04	0.64%	34,046
May 19, 2026	18.02	18.03	17.98	18.01	17.92	-0.28%	33,107
May 18, 2026	18.08	18.10	18.04	18.06	17.97	-	16,222
May 15, 2026	18.19	18.19	18.13	18.17	17.97	-0.44%	29,302
May 14, 2026	18.29	18.30	18.25	18.25	18.05	-0.05%	18,003
May 13, 2026	18.24	18.26	18.23	18.26	18.06	-	12,329
May 12, 2026	18.25	18.26	18.22	18.26	18.06	-0.22%	28,840
May 11, 2026	18.32	18.33	18.30	18.30	18.10	-0.22%	27,132
May 8, 2026	18.33	18.36	18.32	18.34	18.14	0.27%	12,112
May 7, 2026	18.35	18.37	18.28	18.29	18.09	-0.41%	76,731
May 6, 2026	18.34	18.37	18.34	18.37	18.17	0.41%	35,304
May 5, 2026	18.26	18.31	18.26	18.29	18.09	0.22%	3,312,280
May 4, 2026	18.30	18.30	18.22	18.25	18.05	-0.33%	25,870
May 1, 2026	18.30	18.36	18.30	18.31	18.11	0.03%	28,406
Apr 30, 2026	18.26	18.31	18.25	18.31	18.11	0.30%	29,861
Apr 29, 2026	18.30	18.30	18.23	18.25	18.05	-0.33%	14,632
Apr 28, 2026	18.28	18.31	18.28	18.31	18.11	-	32,727