Invesco Bloomberg Enhanced Fallen Angels ETF (IFLN)

IFLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	18.13	18.17	18.12	18.13	18.13	-0.14%	157,469
Sep 4, 2026	18.14	18.16	18.13	18.15	18.15	0.05%	21,247
Sep 3, 2026	18.14	18.17	18.14	18.14	18.14	0.09%	17,910
Sep 2, 2026	18.11	18.13	18.03	18.13	18.13	0.17%	34,995
Sep 1, 2026	18.15	18.15	18.09	18.10	18.10	-0.58%	51,488
Aug 31, 2026	18.19	18.20	18.17	18.20	18.20	0.03%	8,749
Aug 28, 2026	18.24	18.24	18.17	18.20	18.20	-0.14%	16,969
Aug 27, 2026	18.25	18.25	18.20	18.22	18.22	-0.03%	14,428
Aug 26, 2026	18.23	18.23	18.21	18.23	18.23	-0.05%	13,003
Aug 25, 2026	18.21	18.24	18.21	18.24	18.24	0.25%	13,281
Aug 24, 2026	18.16	18.19	18.15	18.19	18.19	0.17%	21,163
Aug 21, 2026	18.26	18.26	18.21	18.25	18.16	0.08%	23,660
Aug 20, 2026	18.22	18.24	18.21	18.23	18.14	-0.19%	19,733
Aug 19, 2026	18.26	18.28	18.26	18.27	18.18	0.27%	13,415
Aug 18, 2026	18.21	18.23	18.21	18.22	18.13	-0.11%	13,774
Aug 17, 2026	18.26	18.26	18.23	18.24	18.15	-0.14%	14,653
Aug 14, 2026	18.28	18.28	18.25	18.26	18.17	-0.11%	19,779
Aug 13, 2026	18.26	18.29	18.26	18.28	18.19	0.27%	32,613
Aug 12, 2026	18.25	18.25	18.22	18.23	18.14	0.13%	32,131
Aug 11, 2026	18.23	18.25	18.19	18.21	18.12	-0.01%	109,856
Aug 10, 2026	18.24	18.25	18.20	18.21	18.12	-0.28%	27,059
Aug 7, 2026	18.26	18.27	18.24	18.26	18.17	0.25%	48,105
Aug 6, 2026	18.23	18.23	18.21	18.22	18.13	-0.05%	13,972
Aug 5, 2026	18.24	18.26	18.20	18.23	18.14	0.03%	18,624
Aug 4, 2026	18.17	18.22	18.17	18.22	18.13	0.47%	33,532
Aug 3, 2026	18.12	18.14	18.12	18.14	18.05	0.17%	32,030
Jul 31, 2026	18.11	18.11	18.05	18.11	18.02	-0.14%	14,903
Jul 30, 2026	18.11	18.13	18.10	18.13	18.04	0.25%	11,503
Jul 29, 2026	18.13	18.14	18.08	18.09	18.00	-0.14%	16,397
Jul 28, 2026	18.11	18.13	18.08	18.11	18.02	0.06%	58,656
Jul 27, 2026	18.09	18.12	18.08	18.10	18.01	0.14%	7,073
Jul 24, 2026	18.10	18.10	18.05	18.08	17.99	0.14%	26,203
Jul 23, 2026	18.08	18.09	18.05	18.05	17.96	-0.39%	9,441
Jul 22, 2026	18.17	18.17	18.10	18.12	18.03	-0.14%	15,448
Jul 21, 2026	18.19	18.19	18.14	18.15	18.06	-0.14%	25,729
Jul 20, 2026	18.18	18.20	18.17	18.17	18.08	-0.13%	29,964
Jul 17, 2026	18.31	18.32	18.28	18.29	18.11	-	10,733
Jul 16, 2026	18.27	18.30	18.27	18.29	18.11	-	19,736
Jul 15, 2026	18.29	18.30	18.28	18.29	18.11	0.17%	10,734
Jul 14, 2026	18.27	18.27	18.25	18.25	18.08	0.21%	14,574
Jul 13, 2026	18.27	18.27	18.21	18.22	18.04	-0.27%	36,883
Jul 10, 2026	18.30	18.30	18.25	18.27	18.09	-0.11%	12,510
Jul 9, 2026	18.29	18.31	18.29	18.29	18.11	0.03%	31,734
Jul 8, 2026	18.28	18.28	18.25	18.28	18.10	-0.16%	12,965
Jul 7, 2026	18.33	18.33	18.22	18.31	18.13	-0.18%	39,812
Jul 6, 2026	18.35	18.35	18.33	18.34	18.16	0.01%	29,905
Jul 2, 2026	18.36	18.36	18.32	18.34	18.16	0.16%	64,343
Jul 1, 2026	18.28	18.32	18.28	18.31	18.13	0.11%	563,733
Jun 30, 2026	18.30	18.30	18.29	18.29	18.11	-0.05%	21,470
Jun 29, 2026	18.29	18.31	18.27	18.30	18.12	0.08%	43,576

Data Source: S&P Global Market Intelligence Last updated: Sep 8, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 8, 2026

Data Sources Report a data error

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.