Invesco US High Yield Fallen Angels UCITS ETF (LON:FAGB)
London · Delayed Price · Currency is GBP · Price in GBX 3,070.00
+4.50 (0.15%)
Sep 22, 2026, 5:15 PM GMT
LON:FAGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.15% | - |
| Sep 21, 2026 | 3,065.50 | 3,065.50 | 3,065.50 | 3,065.50 | 3,065.50 | 0.28% | - |
| Sep 18, 2026 | 3,057.00 | 3,057.00 | 3,057.00 | 3,057.00 | 3,057.00 | -0.37% | - |
| Sep 17, 2026 | 3,068.50 | 3,068.50 | 3,068.50 | 3,068.50 | 3,068.50 | 0.08% | - |
| Sep 16, 2026 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.33% | - |
| Sep 15, 2026 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | -0.10% | - |
| Sep 14, 2026 | 3,059.00 | 3,059.00 | 3,059.00 | 3,059.00 | 3,059.00 | -0.34% | - |
| Sep 11, 2026 | 3,069.50 | 3,069.50 | 3,069.50 | 3,069.50 | 3,069.50 | 0.03% | - |
| Sep 10, 2026 | 3,068.50 | 3,068.50 | 3,068.50 | 3,068.50 | 3,068.50 | -0.52% | - |
| Sep 9, 2026 | 3,084.50 | 3,084.50 | 3,084.50 | 3,084.50 | 3,084.50 | -0.29% | - |
| Sep 8, 2026 | 3,093.50 | 3,093.50 | 3,093.50 | 3,093.50 | 3,093.50 | 0.24% | - |
| Sep 7, 2026 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.03% | - |
| Sep 4, 2026 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | -0.24% | - |
| Sep 3, 2026 | 3,092.50 | 3,092.50 | 3,092.50 | 3,092.50 | 3,092.50 | 0.08% | - |
| Sep 2, 2026 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.08% | - |
| Sep 1, 2026 | 3,087.50 | 3,087.50 | 3,087.50 | 3,087.50 | 3,087.50 | -0.44% | - |
| Aug 28, 2026 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | -0.18% | - |
| Aug 27, 2026 | 3,106.50 | 3,106.50 | 3,106.50 | 3,106.50 | 3,106.50 | -0.05% | - |
| Aug 26, 2026 | 3,107.00 | 3,107.00 | 3,107.00 | 3,108.00 | 3,108.00 | -0.10% | 188 |
| Aug 25, 2026 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.21% | - |
| Aug 24, 2026 | 3,104.50 | 3,104.50 | 3,104.50 | 3,104.50 | 3,104.50 | 0.23% | - |
| Aug 21, 2026 | 3,097.50 | 3,097.50 | 3,097.50 | 3,097.50 | 3,097.50 | 0.08% | - |
| Aug 20, 2026 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | -0.43% | - |
| Aug 19, 2026 | 3,108.50 | 3,108.50 | 3,108.50 | 3,108.50 | 3,108.50 | 0.68% | - |
| Aug 18, 2026 | 3,087.50 | 3,087.50 | 3,087.50 | 3,087.50 | 3,087.50 | -0.36% | - |
| Aug 17, 2026 | 3,098.50 | 3,098.50 | 3,098.50 | 3,098.50 | 3,098.50 | -0.08% | - |
| Aug 14, 2026 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | -0.14% | - |
| Aug 13, 2026 | 3,105.50 | 3,105.50 | 3,105.50 | 3,105.50 | 3,105.50 | 0.23% | - |
| Aug 12, 2026 | 3,098.50 | 3,098.50 | 3,098.50 | 3,098.50 | 3,098.50 | 0.19% | - |
| Aug 11, 2026 | 3,092.50 | 3,092.50 | 3,092.50 | 3,092.50 | 3,092.50 | - | - |
| Aug 10, 2026 | 3,092.50 | 3,092.50 | 3,092.50 | 3,092.50 | 3,092.50 | -0.24% | - |
| Aug 7, 2026 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.19% | - |
| Aug 6, 2026 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.15% | - |
| Aug 5, 2026 | 3,089.50 | 3,089.50 | 3,089.50 | 3,089.50 | 3,089.50 | -0.05% | - |
| Aug 4, 2026 | 3,091.00 | 3,091.00 | 3,091.00 | 3,091.00 | 3,091.00 | 0.41% | - |
| Aug 3, 2026 | 3,078.50 | 3,078.50 | 3,078.50 | 3,078.50 | 3,078.50 | 0.64% | - |
| Jul 31, 2026 | 3,059.00 | 3,059.00 | 3,059.00 | 3,059.00 | 3,059.00 | -0.10% | 3,832 |
| Jul 30, 2026 | 3,066.00 | 3,066.00 | 3,066.00 | 3,062.00 | 3,062.00 | 0.05% | 205 |
| Jul 29, 2026 | 3,060.50 | 3,060.50 | 3,060.50 | 3,060.50 | 3,060.50 | -0.36% | - |
| Jul 28, 2026 | 3,071.50 | 3,071.50 | 3,071.50 | 3,071.50 | 3,071.50 | 0.29% | - |
| Jul 27, 2026 | 3,062.50 | 3,062.50 | 3,062.50 | 3,062.50 | 3,062.50 | 0.03% | - |
| Jul 24, 2026 | 3,061.50 | 3,061.50 | 3,061.50 | 3,061.50 | 3,061.50 | 0.15% | - |
| Jul 23, 2026 | 3,057.00 | 3,057.00 | 3,057.00 | 3,057.00 | 3,057.00 | -0.41% | - |
| Jul 22, 2026 | 3,069.50 | 3,069.50 | 3,069.50 | 3,069.50 | 3,069.50 | -0.20% | - |
| Jul 21, 2026 | 3,075.50 | 3,075.50 | 3,075.50 | 3,075.50 | 3,075.50 | 0.02% | - |
| Jul 20, 2026 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | -0.11% | - |
| Jul 17, 2026 | 3,078.50 | 3,078.50 | 3,078.50 | 3,078.50 | 3,078.50 | -0.08% | - |
| Jul 16, 2026 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | -0.03% | - |
| Jul 15, 2026 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.11% | - |
| Jul 14, 2026 | 3,078.50 | 3,078.50 | 3,078.50 | 3,078.50 | 3,078.50 | 0.29% | - |