Invesco Fundamental High Yield Corporate Bond ETF (PHB)

PHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	18.58	18.62	18.58	18.62	18.62	0.27%	52,130
Nov 25, 2025	18.52	18.59	18.51	18.57	18.57	0.32%	262,816
Nov 24, 2025	18.49	18.51	18.47	18.51	18.51	-0.32%	89,094
Nov 21, 2025	18.52	18.57	18.51	18.57	18.48	0.43%	71,283
Nov 20, 2025	18.56	18.57	18.49	18.49	18.40	-0.16%	38,264
Nov 19, 2025	18.52	18.53	18.51	18.52	18.43	0.05%	18,753
Nov 18, 2025	18.47	18.52	18.47	18.51	18.42	-	56,502
Nov 17, 2025	18.52	18.53	18.49	18.51	18.42	-0.22%	58,819
Nov 14, 2025	18.51	18.56	18.49	18.55	18.46	0.11%	137,409
Nov 13, 2025	18.56	18.56	18.51	18.53	18.44	-0.32%	73,715
Nov 12, 2025	18.60	18.60	18.57	18.59	18.50	-0.05%	82,069
Nov 11, 2025	18.58	18.61	18.58	18.60	18.51	0.11%	42,732
Nov 10, 2025	18.54	18.59	18.54	18.58	18.49	0.38%	84,172
Nov 7, 2025	18.49	18.51	18.47	18.51	18.42	0.05%	2,802,816
Nov 6, 2025	18.50	18.51	18.47	18.50	18.41	0.13%	65,311
Nov 5, 2025	18.45	18.49	18.45	18.48	18.39	0.03%	23,535
Nov 4, 2025	18.42	18.47	18.42	18.47	18.38	0.11%	54,959
Nov 3, 2025	18.53	18.53	18.44	18.45	18.36	-0.32%	234,893
Oct 31, 2025	18.53	18.55	18.51	18.51	18.42	-0.16%	39,327
Oct 30, 2025	18.52	18.56	18.51	18.54	18.45	-0.22%	80,715
Oct 29, 2025	18.64	18.64	18.57	18.58	18.49	-0.32%	60,882
Oct 28, 2025	18.64	18.64	18.63	18.64	18.55	-0.11%	17,694
Oct 27, 2025	18.63	18.66	18.62	18.66	18.57	0.24%	62,730
Oct 24, 2025	18.59	18.62	18.59	18.62	18.53	0.31%	74,879
Oct 23, 2025	18.51	18.56	18.51	18.56	18.47	0.16%	338,967
Oct 22, 2025	18.55	18.55	18.52	18.53	18.44	-0.01%	35,264
Oct 21, 2025	18.52	18.57	18.52	18.53	18.44	-0.11%	48,762
Oct 20, 2025	18.54	18.55	18.52	18.55	18.46	-0.27%	23,272
Oct 17, 2025	18.57	18.60	18.55	18.60	18.42	0.22%	39,013
Oct 16, 2025	18.62	18.62	18.56	18.56	18.38	-0.16%	22,007
Oct 15, 2025	18.60	18.61	18.57	18.59	18.41	0.24%	31,846
Oct 14, 2025	18.46	18.55	18.45	18.55	18.37	0.19%	39,873
Oct 13, 2025	18.47	18.51	18.46	18.51	18.34	0.39%	21,232
Oct 10, 2025	18.54	18.54	18.43	18.44	18.27	-0.30%	39,951
Oct 9, 2025	18.53	18.54	18.47	18.50	18.32	-0.38%	32,305
Oct 8, 2025	18.60	18.60	18.57	18.57	18.39	-0.08%	26,139
Oct 7, 2025	18.61	18.61	18.58	18.58	18.40	-0.21%	105,124
Oct 6, 2025	18.61	18.62	18.60	18.62	18.44	0.05%	68,868
Oct 3, 2025	18.64	18.64	18.59	18.61	18.43	-0.11%	73,729
Oct 2, 2025	18.63	18.63	18.61	18.63	18.45	-	49,719
Oct 1, 2025	18.58	18.63	18.58	18.63	18.45	0.27%	166,578
Sep 30, 2025	18.57	18.60	18.57	18.58	18.40	-	99,037
Sep 29, 2025	18.58	18.59	18.58	18.58	18.40	-	45,279
Sep 26, 2025	18.56	18.58	18.55	18.58	18.40	0.27%	95,397
Sep 25, 2025	18.55	18.56	18.53	18.53	18.36	-0.27%	23,739
Sep 24, 2025	18.61	18.62	18.58	18.58	18.40	-0.11%	25,806
Sep 23, 2025	18.63	18.64	18.60	18.60	18.42	-0.05%	91,613
Sep 22, 2025	18.61	18.62	18.61	18.61	18.43	-0.51%	37,627
Sep 19, 2025	18.71	18.71	18.68	18.71	18.44	-0.03%	52,110
Sep 18, 2025	18.69	18.73	18.68	18.71	18.45	0.16%	31,931

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.