Invesco US High Yield Fallen Angels UCITS ETF (ETR:FAEU)
Germany · Delayed Price · Currency is EUR 27.69
+0.02 (0.08%)
Sep 18, 2025, 5:36 PM CET
ETR:FAEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 0.03% | 54 |
| Sep 17, 2025 | 27.67 | 27.67 | 27.66 | 27.66 | 27.66 | -0.04% | 54 |
| Sep 16, 2025 | 27.70 | 27.77 | 27.67 | 27.67 | 27.67 | 0.07% | 54 |
| Sep 15, 2025 | 27.61 | 27.65 | 27.61 | 27.65 | 27.65 | 0.33% | 36 |
| Sep 12, 2025 | 27.60 | 27.60 | 27.56 | 27.56 | 27.56 | -0.36% | 36 |
| Sep 11, 2025 | 27.59 | 27.68 | 27.59 | 27.66 | 27.66 | 0.25% | 36 |
| Sep 10, 2025 | 27.59 | 27.60 | 27.55 | 27.59 | 27.59 | -0.07% | 3 |
| Sep 9, 2025 | 27.62 | 27.63 | 27.61 | 27.61 | 27.61 | -0.04% | 131 |
| Sep 8, 2025 | 27.65 | 27.65 | 27.54 | 27.62 | 27.62 | 0.07% | 131 |
| Sep 5, 2025 | 27.48 | 27.61 | 27.47 | 27.60 | 27.60 | 0.88% | 250 |
| Sep 4, 2025 | 27.36 | 27.40 | 27.36 | 27.36 | 27.36 | 0.15% | 91 |
| Sep 3, 2025 | 27.27 | 27.32 | 27.27 | 27.32 | 27.32 | 0.15% | 841 |
| Sep 2, 2025 | 27.35 | 27.35 | 27.28 | 27.28 | 27.28 | -0.26% | 3 |
| Sep 1, 2025 | 27.61 | 27.61 | 27.35 | 27.35 | 27.35 | - | 2 |
| Aug 29, 2025 | 27.37 | 27.37 | 27.35 | 27.35 | 27.35 | -0.07% | 1 |
| Aug 28, 2025 | 27.39 | 27.39 | 27.37 | 27.37 | 27.37 | 0.29% | 372 |
| Aug 27, 2025 | 27.25 | 27.34 | 27.25 | 27.29 | 27.29 | 0.29% | 372 |
| Aug 26, 2025 | 27.17 | 27.21 | 27.17 | 27.21 | 27.21 | - | 282 |
| Aug 25, 2025 | 27.22 | 27.22 | 27.21 | 27.21 | 27.21 | -0.11% | 282 |
| Aug 22, 2025 | 27.07 | 27.24 | 27.07 | 27.24 | 27.24 | 0.55% | 282 |
| Aug 21, 2025 | 27.14 | 27.14 | 27.09 | 27.09 | 27.09 | - | 4 |
| Aug 20, 2025 | 27.12 | 27.12 | 27.09 | 27.09 | 27.09 | 0.07% | 4 |
| Aug 19, 2025 | 27.09 | 27.09 | 27.07 | 27.07 | 27.07 | 0.04% | 4 |
| Aug 18, 2025 | 27.12 | 27.12 | 27.06 | 27.06 | 27.06 | -0.07% | 4 |
| Aug 15, 2025 | 27.08 | 27.09 | 27.07 | 27.08 | 27.08 | 0.15% | 4 |
| Aug 14, 2025 | 27.13 | 27.13 | 27.04 | 27.04 | 27.04 | -0.29% | 1 |
| Aug 13, 2025 | 27.08 | 27.12 | 27.08 | 27.12 | 27.12 | 0.15% | 1 |
| Aug 12, 2025 | 27.05 | 27.08 | 27.04 | 27.08 | 27.08 | 0.18% | 1 |
| Aug 11, 2025 | 26.99 | 27.05 | 26.99 | 27.03 | 27.03 | 0.07% | 1 |
| Aug 8, 2025 | 27.04 | 27.07 | 27.01 | 27.01 | 27.01 | -0.07% | 37 |
| Aug 7, 2025 | 27.08 | 27.10 | 27.02 | 27.03 | 27.03 | 0.26% | 45 |
| Aug 6, 2025 | 26.90 | 26.96 | 26.90 | 26.96 | 26.96 | 0.22% | 1 |
| Aug 5, 2025 | 26.95 | 26.95 | 26.90 | 26.90 | 26.90 | -0.15% | 1 |
| Aug 4, 2025 | 26.97 | 26.97 | 26.94 | 26.94 | 26.94 | 0.11% | 3 |
| Aug 1, 2025 | 26.92 | 26.92 | 26.86 | 26.91 | 26.91 | -0.22% | 113 |
| Jul 31, 2025 | 27.00 | 27.00 | 26.97 | 26.97 | 26.97 | 0.15% | 1 |
| Jul 30, 2025 | 26.99 | 27.03 | 26.93 | 26.93 | 26.93 | -0.11% | 1 |
| Jul 29, 2025 | 26.97 | 26.98 | 26.96 | 26.96 | 26.96 | -0.11% | 2 |
| Jul 28, 2025 | 27.02 | 27.02 | 26.99 | 26.99 | 26.99 | 0.11% | 2 |
| Jul 25, 2025 | 26.96 | 26.99 | 26.96 | 26.96 | 26.96 | -0.15% | 2 |
| Jul 24, 2025 | 27.02 | 27.02 | 27.00 | 27.00 | 27.00 | - | 1 |
| Jul 23, 2025 | 27.00 | 27.09 | 27.00 | 27.00 | 27.00 | 0.19% | 1 |
| Jul 22, 2025 | 26.93 | 26.95 | 26.93 | 26.95 | 26.95 | -0.04% | 14 |
| Jul 21, 2025 | 26.93 | 26.96 | 26.93 | 26.96 | 26.96 | 0.30% | 14 |
| Jul 18, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.07% | 1 |
| Jul 17, 2025 | 26.85 | 26.90 | 26.84 | 26.90 | 26.90 | 0.37% | 1 |
| Jul 16, 2025 | 26.77 | 26.85 | 26.77 | 26.80 | 26.80 | -0.19% | 1 |
| Jul 15, 2025 | 26.92 | 27.14 | 26.85 | 26.85 | 26.85 | -0.19% | 10,906 |
| Jul 14, 2025 | 26.86 | 26.90 | 26.86 | 26.90 | 26.90 | 0.11% | 3,200 |
| Jul 11, 2025 | 26.91 | 26.91 | 26.87 | 26.87 | 26.87 | -0.33% | 3,200 |