Skip to main content
logo
Invesco Bloomberg Enhanced Fallen Angels ETF (IFLN)
NYSEARCA: IFLN · Real-Time Price · USD
17.49
-0.08 (-0.46%)
Nov 10, 2026, 10:40 AM EST - Market open

IFLN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202617.5017.5117.4817.4917.49-0.46%5,141
Nov 9, 202617.5517.5917.5517.5717.570.26%270,156
Nov 6, 202617.5717.5717.5117.5217.52-0.27%133,063
Nov 5, 202617.6017.6117.5417.5717.57-0.29%31,119
Nov 4, 202617.5217.6317.5117.6217.620.74%42,373
Nov 3, 202617.4817.5017.4317.4917.490.23%63,934
Nov 2, 202617.4717.5017.4317.4517.450.06%58,145
Oct 30, 202617.3617.4417.3417.4417.440.40%60,734
Oct 29, 202617.3317.3917.3317.3717.370.12%112,041
Oct 28, 202617.3917.3917.3517.3517.35-0.23%42,336
Oct 27, 202617.3117.3917.3117.3917.390.23%15,286
Oct 26, 202617.3117.3817.3117.3517.350.35%63,380
Oct 23, 202617.2217.3317.2217.2917.290.12%227,947
Oct 22, 202617.1517.2717.1017.2717.270.41%98,726
Oct 21, 202617.1617.2117.1617.2017.200.23%328,638
Oct 20, 202617.1517.2017.1117.1617.16-0.06%151,880
Oct 19, 202617.2317.2317.1717.1717.17-0.24%40,626
Oct 16, 202617.2917.3617.2917.3117.21-0.49%55,575
Oct 15, 202617.3917.4117.3717.3917.30-0.51%74,072
Oct 14, 202617.4817.4817.4517.4817.39-0.46%41,920
Oct 13, 202617.5717.5717.4817.5617.470.14%67,670
Oct 12, 202617.4917.5517.4917.5417.440.09%38,682
Oct 9, 202617.5117.5317.5017.5217.430.11%30,208
Oct 8, 202617.5217.5217.4717.5017.41-0.24%28,645
Oct 7, 202617.4717.6017.4517.5417.450.07%128,079
Oct 6, 202617.5117.5517.4917.5317.440.37%137,634
Oct 5, 202617.4317.4717.4217.4717.370.29%25,595
Oct 2, 202617.4717.5217.4117.4217.32-0.14%59,238
Oct 1, 202617.4017.4617.3317.4417.35-79,888
Sep 30, 202617.5317.5517.4417.4417.35-0.23%39,659
Sep 29, 202617.5717.5817.4517.4817.39-0.29%149,651
Sep 28, 202617.5617.5817.5117.5317.44-0.59%119,233
Sep 25, 202617.6817.6817.5917.6317.54-0.32%40,187
Sep 24, 202617.7617.7617.6717.6917.59-0.34%129,031
Sep 23, 202617.8517.8517.7317.7517.65-0.81%46,263
Sep 22, 202617.8817.9117.8617.9017.800.11%42,393
Sep 21, 202617.8617.8917.8617.8817.780.27%118,555
Sep 18, 202617.9517.9517.9017.9217.73-0.30%10,888
Sep 17, 202617.9617.9817.9517.9717.780.38%38,882
Sep 16, 202617.8817.9517.8617.9017.720.12%39,913
Sep 15, 202617.9217.9217.8817.8817.70-0.11%35,438
Sep 14, 202617.9517.9517.8117.9017.72-0.30%36,318
Sep 11, 202618.0318.0317.9517.9517.77-0.09%67,097
Sep 10, 202618.0218.0217.9717.9717.78-0.69%19,184
Sep 9, 202618.1118.1218.0718.1017.91-0.17%34,122
Sep 8, 202618.1318.1718.1218.1317.94-0.14%157,470
Sep 4, 202618.1418.1618.1318.1517.960.05%21,250
Sep 3, 202618.1418.1718.1418.1417.950.09%17,912
Sep 2, 202618.1118.1318.0318.1317.940.17%34,995
Sep 1, 202618.1518.1518.0918.1017.91-0.58%51,489