Invesco US High Yield Fallen Angels UCITS ETF (LON:FAHY)
London · Delayed Price · Currency is GBP · Price in GBX 1,584.07
+8.07 (0.51%)
Sep 23, 2026, 8:05 AM GMT
LON:FAHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,584.07 | 1,584.07 | 1,584.07 | 1,577.75 | 1,577.75 | 0.11% | 1,262 |
| Sep 22, 2026 | 1,575.50 | 1,575.50 | 1,575.50 | 1,576.00 | 1,576.00 | 0.35% | 343 |
| Sep 21, 2026 | 1,572.65 | 1,565.50 | 1,565.50 | 1,570.50 | 1,570.50 | 0.32% | 117 |
| Sep 18, 2026 | 1,565.50 | 1,565.50 | 1,565.50 | 1,565.50 | 1,565.50 | -0.57% | - |
| Sep 17, 2026 | 1,577.95 | 1,577.95 | 1,577.95 | 1,574.50 | 1,574.50 | 0.82% | 1 |
| Sep 16, 2026 | 1,561.75 | 1,561.75 | 1,561.75 | 1,561.75 | 1,561.75 | 0.66% | - |
| Sep 15, 2026 | 1,556.55 | 1,556.55 | 1,556.55 | 1,551.50 | 1,551.50 | -0.10% | 1 |
| Sep 14, 2026 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | -0.06% | - |
| Sep 11, 2026 | 1,554.01 | 1,554.01 | 1,548.15 | 1,554.00 | 1,554.00 | 0.02% | 291 |
| Sep 10, 2026 | 1,563.35 | 1,563.35 | 1,563.35 | 1,553.75 | 1,553.75 | -0.35% | 600 |
| Sep 9, 2026 | 1,582.40 | 1,582.40 | 1,582.40 | 1,585.00 | 1,559.18 | -0.28% | 1 |
| Sep 8, 2026 | 1,588.00 | 1,591.00 | 1,588.00 | 1,589.50 | 1,563.61 | 0.05% | 6,668 |
| Sep 7, 2026 | 1,590.15 | 1,590.15 | 1,590.15 | 1,588.75 | 1,562.87 | 0.05% | 640 |
| Sep 4, 2026 | 1,593.20 | 1,593.20 | 1,593.20 | 1,588.00 | 1,562.13 | -0.19% | 4 |
| Sep 3, 2026 | 1,597.10 | 1,597.10 | 1,597.10 | 1,591.00 | 1,565.09 | -0.11% | 2 |
| Sep 2, 2026 | 1,595.00 | 1,595.00 | 1,595.00 | 1,592.75 | 1,566.81 | 0.20% | 1 |
| Sep 1, 2026 | 1,583.50 | 1,592.05 | 1,583.50 | 1,589.50 | 1,563.61 | -0.14% | 736 |
| Aug 28, 2026 | 1,591.75 | 1,591.75 | 1,591.75 | 1,591.75 | 1,565.82 | -0.03% | - |
| Aug 27, 2026 | 1,594.60 | 1,594.65 | 1,594.60 | 1,592.25 | 1,566.32 | 0.05% | 2 |
| Aug 26, 2026 | 1,590.75 | 1,596.75 | 1,590.75 | 1,591.50 | 1,565.58 | 0.20% | 3 |
| Aug 25, 2026 | 1,588.25 | 1,588.25 | 1,588.25 | 1,588.25 | 1,562.38 | 0.32% | - |
| Aug 24, 2026 | 1,581.50 | 1,586.10 | 1,581.50 | 1,583.25 | 1,557.46 | 0.13% | 501 |
| Aug 21, 2026 | 1,576.80 | 1,583.20 | 1,576.80 | 1,581.25 | 1,555.49 | 0.08% | 2 |
| Aug 20, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,554.26 | -0.60% | - |
| Aug 19, 2026 | 1,590.75 | 1,590.75 | 1,590.75 | 1,589.50 | 1,563.61 | 0.09% | 2 |
| Aug 18, 2026 | 1,591.50 | 1,597.50 | 1,591.50 | 1,588.00 | 1,562.13 | -0.20% | 22,095 |
| Aug 17, 2026 | 1,595.00 | 1,595.00 | 1,595.00 | 1,591.25 | 1,565.33 | -0.14% | 3,300 |
| Aug 14, 2026 | 1,589.70 | 1,589.70 | 1,589.70 | 1,593.50 | 1,567.54 | -0.58% | 317 |
| Aug 13, 2026 | 1,606.80 | 1,606.80 | 1,606.80 | 1,602.75 | 1,576.64 | 0.31% | 3 |
| Aug 12, 2026 | 1,597.75 | 1,597.75 | 1,597.75 | 1,597.75 | 1,571.73 | 0.24% | - |
| Aug 11, 2026 | 1,595.30 | 1,596.25 | 1,595.30 | 1,594.00 | 1,568.04 | 0.08% | 20 |
| Aug 10, 2026 | 1,599.00 | 1,599.00 | 1,596.25 | 1,592.75 | 1,566.81 | -0.38% | 302 |
| Aug 7, 2026 | 1,598.75 | 1,598.75 | 1,598.75 | 1,598.75 | 1,572.71 | -0.14% | - |
| Aug 6, 2026 | 1,600.30 | 1,600.30 | 1,595.75 | 1,601.00 | 1,574.92 | 0.23% | 6 |
| Aug 5, 2026 | 1,598.50 | 1,598.50 | 1,598.50 | 1,597.25 | 1,571.23 | -0.20% | 928 |
| Aug 4, 2026 | 1,594.50 | 1,602.05 | 1,594.50 | 1,600.50 | 1,574.43 | 0.02% | 9 |
| Aug 3, 2026 | 1,602.10 | 1,602.10 | 1,590.90 | 1,600.25 | 1,574.18 | 1.11% | 61 |
| Jul 31, 2026 | 1,593.00 | 1,593.00 | 1,588.00 | 1,582.75 | 1,556.97 | -0.25% | 9,325 |
| Jul 30, 2026 | 1,589.50 | 1,589.50 | 1,589.50 | 1,586.75 | 1,560.90 | -1.11% | 200 |
| Jul 29, 2026 | 1,607.00 | 1,607.00 | 1,603.30 | 1,604.50 | 1,578.37 | -0.23% | 269 |
| Jul 28, 2026 | 1,608.15 | 1,608.15 | 1,608.15 | 1,608.25 | 1,582.05 | 0.31% | 1 |
| Jul 27, 2026 | 1,606.69 | 1,606.69 | 1,606.69 | 1,603.25 | 1,577.14 | 0.33% | 66 |
| Jul 24, 2026 | 1,597.00 | 1,604.05 | 1,595.55 | 1,598.00 | 1,571.97 | -0.14% | 838 |
| Jul 23, 2026 | 1,600.25 | 1,600.25 | 1,600.25 | 1,600.25 | 1,574.18 | 0.11% | - |
| Jul 22, 2026 | 1,598.50 | 1,598.50 | 1,598.50 | 1,598.50 | 1,572.46 | -0.19% | - |
| Jul 21, 2026 | 1,599.16 | 1,604.60 | 1,599.16 | 1,601.50 | 1,575.41 | 0.34% | 65 |
| Jul 20, 2026 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,570.00 | 0.14% | - |
| Jul 17, 2026 | 1,593.75 | 1,593.75 | 1,593.75 | 1,593.75 | 1,567.79 | 0.14% | - |
| Jul 16, 2026 | 1,585.66 | 1,585.66 | 1,585.66 | 1,591.50 | 1,565.58 | -0.02% | 1,667 |
| Jul 15, 2026 | 1,600.65 | 1,600.65 | 1,600.65 | 1,591.75 | 1,565.82 | -0.56% | 2 |