Skip to main content
logo
Invesco High Yield Bond Factor ETF (IHYF)
NASDAQ: IHYF · Real-Time Price · USD
22.75
+0.02 (0.07%)
At close: Feb 20, 2026, 4:00 PM EST
22.74
-0.01 (-0.02%)
After-hours: Feb 20, 2026, 4:15 PM EST

IHYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202622.7422.7622.7322.7522.750.08%9,926
Feb 19, 202622.7322.7322.7122.7322.73-0.06%16,570
Feb 18, 202622.7522.7622.7322.7422.740.15%8,516
Feb 17, 202622.7222.7222.7022.7122.71-0.09%7,050
Feb 13, 202622.7122.7522.7122.7322.73-0.02%7,615
Feb 12, 202622.7222.7622.7222.7322.73-0.07%14,291
Feb 11, 202622.7222.7522.7022.7522.75-12,477
Feb 10, 202622.7522.7522.7522.7522.750.04%6,067
Feb 9, 202622.7022.7522.6922.7422.740.15%165,169
Feb 6, 202622.6522.7222.6522.7022.700.24%12,356
Feb 5, 202622.6522.6822.6222.6522.65-0.13%21,860
Feb 4, 202622.6622.7122.6422.6822.68-0.11%30,409
Feb 3, 202622.6922.7222.6522.7022.70-0.02%40,598
Feb 2, 202622.6722.8022.6722.7122.710.09%211,093
Jan 30, 202622.6522.6922.6322.6922.690.09%8,956
Jan 29, 202622.6522.6722.6522.6722.67-0.04%8,805
Jan 28, 202622.6822.6922.6822.6822.68-0.13%5,585
Jan 27, 202622.7122.7322.7122.7122.710.11%63,162
Jan 26, 202622.7122.7222.6722.6822.68-0.02%12,755
Jan 23, 202622.6822.7022.6822.6922.69-8,539
Jan 22, 202622.6822.7222.6822.6922.69-0.09%11,005
Jan 21, 202622.6522.7122.6522.7122.710.26%8,073
Jan 20, 202622.5922.6722.5922.6522.65-0.70%13,817
Jan 16, 202622.7822.8122.7822.8122.680.04%7,624
Jan 15, 202622.7822.8022.7822.8022.670.04%11,215
Jan 14, 202622.7622.7922.7622.7922.660.06%5,650
Jan 13, 202622.7622.7722.7522.7722.640.16%7,412
Jan 12, 202622.7222.7422.7222.7422.61-0.08%6,459
Jan 9, 202622.7122.7622.7122.7522.630.25%13,460
Jan 8, 202622.6922.7122.6822.7022.57-0.03%13,849
Jan 7, 202622.7222.7222.7022.7122.58-0.01%9,605
Jan 6, 202622.7022.7322.7022.7122.58-0.03%429,617
Jan 5, 202622.6722.7222.6722.7222.590.34%8,325
Jan 2, 202622.6522.6522.6322.6422.51-0.08%10,384
Dec 31, 202522.6522.6922.6522.6622.53-0.04%3,734
Dec 30, 202522.6422.6922.6422.6722.540.08%19,307
Dec 29, 202522.6122.6622.6122.6522.520.10%6,559
Dec 26, 202522.6222.6322.6222.6322.50-0.02%5,809
Dec 24, 202522.6122.6322.6122.6322.500.17%938
Dec 23, 202522.5722.5922.5722.5922.46-0.06%7,014
Dec 22, 202522.5722.6422.5722.6022.48-0.44%29,918
Dec 19, 202522.6922.7222.6922.7122.450.04%43,688
Dec 18, 202522.6922.7022.6822.7022.440.29%6,647
Dec 17, 202522.6622.6622.6322.6322.38-0.15%5,734
Dec 16, 202522.6422.6722.6422.6722.410.04%4,928
Dec 15, 202522.6422.6622.6422.6622.40-7,581
Dec 12, 202522.6522.6722.6522.6622.40-0.13%9,757
Dec 11, 202522.6722.6922.6722.6922.43-5,739
Dec 10, 202522.6222.6922.6222.6922.430.29%10,800
Dec 9, 202522.6322.6522.6022.6222.37-0.07%13,775