Dark

FAHY
INVESCO US HY FALL ANGEL UCITS ETF
stock LSE

Inactive

Jul 22, 2024

1653.00GBX-0.542%(-9.00)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-22	1,650.0000	1,650.0000	1,649.5000	1,653.0000	-0.542%	151	0.000%
2024-06-20	1,660.0000	1,662.0000	1,660.0000	1,662.0000	+0.484%	150	-0.542%
2024-06-17	1,653.0000	1,653.0000	1,653.0000	1,654.0000	+0.334%	412	-0.060%
2024-06-13	1,643.0000	1,643.0000	1,643.0000	1,648.5000	-1.567%	60	+0.273%
2024-06-04	1,669.5000	1,669.5000	1,669.5000	1,674.7500	-0.015%	313	-1.299%
2024-05-31	1,667.5000	1,667.5000	1,667.5000	1,675.0000	+0.284%	272	-1.313%
2024-05-28	1,674.5000	1,674.5000	1,674.5000	1,670.2500	-0.313%	1,101	-1.033%
2024-05-23	1,676.5000	1,676.5000	1,670.0000	1,675.5000	-0.460%	3,107	-1.343%
2024-05-22	1,680.5000	1,680.5000	1,680.0000	1,683.2500	-0.985%	5,457	-1.797%
2024-05-15	1,696.5000	1,696.5000	1,696.5000	1,700.0000	-0.918%	908	-2.765%
2024-05-07	1,718.0000	1,718.0000	1,718.0000	1,715.7500	+0.527%	4,074	-3.657%
2024-05-02	1,708.0000	1,708.5000	1,708.0000	1,706.7500	+7,813.527%	536	-3.149%
2024-03-22	21.6050	21.6050	21.6050	21.5675	+0.151%	186	+7,564.310%
2024-03-21	21.5100	21.5100	21.5050	21.5350	+0.654%	50,240	+7,575.876%
2024-03-20	21.4150	21.4750	21.3950	21.3950	+0.094%	4,878	+7,626.104%
2024-03-19	21.2500	21.3750	21.2300	21.3750	+0.636%	5,204	+7,633.333%
2024-03-15	21.2800	21.2800	21.2400	21.2400	+27.434%	1,273	+7,682.486%
2024-03-14	16.7000	16.7000	16.7000	16.6675	-23.235%	29	+9,817.504%
2024-03-08	21.7000	21.7000	21.6900	21.7125	+0.196%	1,000	+7,513.126%
2024-03-06	21.6500	21.6500	21.5600	21.6700	+0.231%	1,040	+7,528.057%
2024-03-05	21.7800	21.7950	21.6250	21.6200	-0.506%	7,073	+7,545.698%
2024-03-04	21.7150	21.7150	21.6850	21.7300	-0.069%	1,000	+7,506.995%
2024-03-01	21.7700	21.7700	21.7600	21.7450	+26.978%	6,548	+7,501.748%
2024-02-28	17.0800	17.0800	17.0800	17.1250	-0.044%	459	+9,552.555%
2024-02-23	17.0900	17.1300	17.0350	17.1325	-21.157%	979	+9,548.329%
2024-02-22	21.6550	21.6600	21.6300	21.7300	+0.742%	1,405	+7,506.995%
2024-02-21	21.6000	21.6000	21.6000	21.5700	-0.243%	927	+7,563.421%
2024-02-20	21.6150	21.7100	21.5200	21.6225	+0.406%	1,920	+7,544.814%
2024-02-14	21.5700	21.5700	21.5700	21.5350	+25.550%	331	+7,575.876%
2024-02-12	17.1200	17.1200	17.1100	17.1525	-0.015%	723	+9,537.079%
2024-02-08	17.1850	17.1850	17.1850	17.1550	-20.394%	696	+9,535.675%
2024-02-07	21.5550	21.5550	21.5500	21.5500	+25.876%	1,882	+7,570.534%
2024-01-31	17.1100	17.1150	17.1100	17.1200	+0.220%	2,289	+9,555.374%
2024-01-30	17.1400	17.1400	17.1400	17.0825	-21.042%	210	+9,576.570%
2024-01-29	21.6350	21.6350	21.6350	21.6350	-0.185%	560	+7,540.398%
2024-01-26	21.7950	21.8750	21.6750	21.6750	0.000%	150,602	+7,526.298%
2024-01-24	21.6400	21.6400	21.6400	21.6750	+0.615%	11,603	+7,526.298%
2024-01-17	21.6350	21.6350	21.6350	21.5425	-1.068%	30	+7,573.204%
2024-01-12	21.7350	21.7350	21.7350	21.7750	+0.577%	249	+7,491.274%
2024-01-10	21.6200	21.6200	21.6200	21.6500	+0.874%	1	+7,535.104%
2024-01-05	21.5000	21.5000	21.4600	21.4625	+26.828%	970	+7,601.805%
2024-01-04	16.9700	16.9700	16.8850	16.9225	-21.227%	25,003	+9,668.060%
2024-01-03	21.4250	21.4500	21.4250	21.4825	-0.290%	1,026	+7,594.635%
2024-01-02	21.6100	21.6100	21.6000	21.5450	-0.851%	46	+7,572.314%
2023-12-28	21.8050	21.8600	21.8050	21.7300	+0.231%	25	+7,506.995%
2023-12-19	21.6100	21.6100	21.6100	21.6800	+0.023%	501	+7,524.539%
2023-12-15	21.6000	21.6750	21.5700	21.6750	+0.744%	10,311	+7,526.298%
2023-12-14	21.4600	21.4600	21.4350	21.5150	+0.702%	5,902	+7,583.012%
2023-12-11	21.4000	21.4000	21.4000	21.3650	+24.923%	299	+7,636.953%
2023-12-07	17.0600	17.0600	17.0600	17.1025	-20.342%	1	+9,565.254%
2023-12-05	21.3950	21.4850	21.3950	21.4700	+0.222%	3,771	+7,599.115%
2023-12-04	21.4000	21.4000	21.4000	21.4225	-0.128%	37	+7,616.186%
2023-12-01	21.3000	21.3000	21.2850	21.4500	+1.804%	1,281	+7,606.294%
2023-11-24	21.1000	21.1000	21.1000	21.0700	-0.059%	694	+7,745.278%
2023-11-22	21.1600	21.1600	21.1600	21.0825	+0.825%	185	+7,740.626%
2023-11-16	20.9900	20.9900	20.9900	20.9100	-0.203%	22	+7,805.308%
2023-11-14	20.7450	20.7550	20.7450	20.9525	+1.183%	5,111	+7,789.273%
2023-11-10	20.6350	20.6350	20.6100	20.7075	+22.457%	1,860	+7,882.615%
2023-11-08	16.9400	16.9400	16.9300	16.9100	+0.059%	24,000	+9,675.281%
2023-11-07	16.8800	16.8800	16.8600	16.9000	+1.031%	8	+9,681.065%
2023-11-06	16.7750	16.7750	16.7600	16.7275	-19.064%	2	+9,781.931%
2023-11-03	20.4850	20.6700	20.4850	20.6675	+0.842%	20,373	+7,898.065%
2023-11-02	20.3500	20.3500	20.3500	20.4950	+22.395%	29	+7,965.382%
2023-11-01	16.7150	16.7150	16.7150	16.7450	-16.002%	1	+9,771.603%
2023-10-19	19.9300	19.9350	19.9300	19.9350	-0.337%	7,524	+8,191.949%
2023-10-18	19.9950	19.9950	19.9950	20.0025	-1.112%	631	+8,163.967%
2023-10-10	20.1750	20.1750	20.1750	20.2275	+0.372%	100	+8,072.043%
2023-10-09	20.0800	20.0800	20.0800	20.1525	+22.359%	145	+8,102.456%
2023-10-05	16.5200	16.5200	16.4900	16.4700	-17.784%	1,658	+9,936.430%
2023-10-04	19.9700	20.0450	19.9700	20.0325	+20.225%	5,758	+8,151.591%
2023-10-03	16.8300	16.8300	16.6950	16.6625	-0.344%	13	+9,820.480%
2023-10-02	16.7250	16.7250	16.7250	16.7200	-18.349%	2	+9,786.364%
2023-09-29	20.5050	20.5050	20.5050	20.4775	+0.466%	4,907	+7,972.274%
2023-09-27	20.3400	20.3400	20.3400	20.3825	+21.523%	2,500	+8,009.898%
2023-09-22	16.6950	16.6950	16.6950	16.7725	-18.856%	60,000	+9,755.418%
2023-09-19	20.6400	20.6800	20.6350	20.6700	-0.097%	1,393	+7,897.097%
2023-09-15	20.7500	20.7500	20.7350	20.6900	+22.826%	1,826	+7,889.367%
2023-09-11	16.8750	16.8750	16.8000	16.8450	+0.253%	396	+9,713.001%
2023-09-01	16.7150	16.7150	16.7150	16.8025	-20.593%	918	+9,737.822%
2023-08-30	21.2200	21.2200	21.0850	21.1600	+1.026%	3,365	+7,711.909%
2023-08-25	20.9500	20.9500	20.9500	20.9450	-0.238%	46	+7,792.098%
2023-08-23	20.9450	20.9700	20.9450	20.9950	-0.095%	954	+7,773.303%
2023-08-18	20.9750	20.9750	20.9750	21.0150	-1.268%	459	+7,765.810%
2023-08-10	21.3850	21.3850	21.3050	21.2850	+0.401%	30,570	+7,666.032%
2023-08-08	21.2300	21.2300	21.2050	21.2000	-0.165%	1,569	+7,697.170%
2023-08-01	21.3350	21.3350	21.2850	21.2350	+28.231%	963	+7,684.318%
2023-07-27	16.4900	16.4900	16.4900	16.5600	-0.106%	22	+9,881.884%
2023-07-21	16.5400	16.5450	16.5250	16.5775	-21.434%	61,000	+9,871.347%
2023-07-11	21.1300	21.1300	21.0500	21.1000	+0.190%	278	+7,734.123%
2023-07-10	20.9400	21.0450	20.9400	21.0600	+26.620%	21,510	+7,749.003%
2023-07-03	16.6650	16.6650	16.6650	16.6325	+0.286%	459	+9,838.374%
2023-06-29	16.5800	16.5800	16.5800	16.5850	-20.551%	600	+9,866.838%
2023-06-27	20.8900	20.8950	20.8900	20.8750	+0.216%	3,108	+7,818.563%
2023-06-23	20.8300	20.8300	20.8300	20.8300	-0.216%	9	+7,835.670%
2023-06-21	20.9150	20.9150	20.9150	20.8750	-0.275%	614	+7,818.563%
2023-06-20	20.9550	20.9550	20.9350	20.9325	-1.737%	1,402	+7,796.811%
2023-06-14	21.2300	21.2600	21.2300	21.3025	+0.531%	2,266	+7,659.653%
2023-06-12	21.2850	21.2850	21.1550	21.1900	+0.438%	4,519	+7,700.849%
2023-06-07	21.1750	21.1750	21.1700	21.0975	-0.130%	1,253	+7,735.052%
2023-06-06	21.0600	21.1300	21.0600	21.1250	+24.852%	962	+7,724.852%
2023-06-02	16.8200	16.8200	16.8200	16.9200	-19.033%	32,000	+9,669.504%
2023-05-30	20.9000	20.9500	20.8850	20.8975	+24.021%	8,738	+7,810.037%
2023-05-25	16.8150	16.8150	16.8150	16.8500	-18.629%	725	+9,710.089%
2023-05-24	20.8000	20.8000	20.8000	20.7075	+23.516%	20,877	+7,882.615%
2023-05-23	16.8150	16.8150	16.8150	16.7650	-18.872%	459	+9,759.827%
2023-05-18	20.7100	20.7200	20.6750	20.6650	+24.245%	3,627	+7,899.032%
2023-05-15	16.6050	16.6300	16.6050	16.6325	-0.015%	1,377	+9,838.374%
2023-05-10	16.5500	16.5500	16.5500	16.6350	-19.966%	426	+9,836.880%
2023-05-04	20.9550	20.9550	20.7450	20.7850	+23.775%	1,103	+7,852.851%
2023-05-02	16.8300	16.8300	16.8300	16.7925	-20.809%	459	+9,743.680%
2023-04-28	21.1600	21.1850	21.1300	21.2050	+25.103%	5,475	+7,695.331%
2023-04-27	16.9550	16.9550	16.9550	16.9500	-0.265%	1,094	+9,652.212%
2023-04-26	17.0250	17.0350	17.0250	16.9950	-20.230%	16,459	+9,626.390%
2023-04-24	21.3200	21.3200	21.3200	21.3050	+0.223%	173	+7,658.742%
2023-04-21	21.3000	21.3000	21.3000	21.2575	+0.059%	212	+7,676.079%
2023-04-20	21.2250	21.2300	21.2250	21.2450	-0.282%	249	+7,680.654%
2023-04-19	21.2900	21.2900	21.2900	21.3050	-0.351%	199	+7,658.742%
2023-04-14	21.3900	21.3900	21.3900	21.3800	0.000%	603	+7,631.525%
2023-04-13	21.4250	21.4400	21.4050	21.3800	+1.159%	867	+7,631.525%
2023-04-06	21.1700	21.1800	21.1700	21.1350	-0.529%	110	+7,721.150%
2023-04-03	21.2150	21.2200	21.2150	21.2475	+24.327%	470	+7,679.739%
2023-03-31	16.9150	16.9550	16.9150	17.0900	+1.394%	1,018	+9,572.323%
2023-03-30	16.8250	16.8250	16.8250	16.8550	+0.134%	580	+9,707.179%
2023-03-29	16.7250	16.8050	16.7250	16.8325	-18.319%	908	+9,720.288%
2023-03-28	20.6050	20.6350	20.5650	20.6075	-0.507%	1,266	+7,921.351%
2023-03-24	20.8050	20.8050	20.7150	20.7125	-0.778%	844	+7,880.688%
2023-03-23	20.8650	20.9100	20.8350	20.8750	+0.204%	177,390	+7,818.563%
2023-03-21	20.7900	20.8600	20.7900	20.8325	-0.347%	1,883	+7,834.717%
2023-03-16	20.7850	20.8950	20.7850	20.9050	+19.731%	2,586	+7,807.199%
2023-03-14	17.3450	17.3450	17.3450	17.4600	-3.000%	14	+9,367.354%
2023-03-08	18.0100	18.0100	18.0100	18.0000	-15.671%	100	+9,083.333%
2023-03-03	21.3450	21.3450	21.3400	21.3450	+0.636%	306	+7,644.202%
2023-03-02	21.2000	21.2200	21.1150	21.2100	+19.864%	7,871	+7,693.494%
2023-03-01	17.7450	17.7600	17.7450	17.6950	-17.323%	800	+9,241.622%
2023-02-28	21.4200	21.4500	21.3250	21.4025	+0.164%	4,572	+7,623.397%
2023-02-27	21.3850	21.4050	21.3750	21.3675	+0.458%	2,700	+7,636.048%
2023-02-22	21.1600	21.3050	21.1600	21.2700	+19.764%	98,500	+7,671.509%
2023-02-17	17.7450	17.7450	17.7450	17.7600	-17.491%	100	+9,207.432%
2023-02-15	21.4950	21.4950	21.4950	21.5250	-1.284%	64	+7,579.443%
2023-02-09	21.8550	21.8550	21.8400	21.8050	+20.736%	245	+7,480.830%
2023-02-08	18.1450	18.1450	18.1150	18.0600	-17.506%	1,700	+9,052.824%
2023-02-07	21.8900	21.9050	21.8550	21.8925	-0.034%	6,012	+7,450.531%
2023-02-06	21.8900	21.9200	21.8900	21.9000	-0.353%	1,613	+7,447.945%
2023-02-03	21.9750	21.9750	21.9750	21.9775	-0.913%	23	+7,421.329%
2023-02-02	22.0250	22.0900	22.0250	22.1800	+25.116%	2,448	+7,352.660%
2023-02-01	17.7050	17.7200	17.7000	17.7275	-18.550%	6,140	+9,224.496%
2023-01-26	21.8000	21.8000	21.7750	21.7650	+0.034%	241	+7,494.762%
2023-01-25	21.7150	21.7350	21.6650	21.7575	+0.011%	642	+7,497.380%
2023-01-24	21.7500	21.7900	21.5100	21.7550	-0.866%	23,327	+7,498.253%
2023-01-18	21.9850	21.9850	21.9850	21.9450	+0.538%	10	+7,432.468%
2023-01-17	21.8800	21.9000	21.8800	21.8275	-0.308%	276	+7,473.016%
2023-01-16	21.8900	21.8900	21.8900	21.8950	+0.436%	1	+7,449.669%
2023-01-12	21.7900	21.8000	21.7900	21.8000	+22.112%	1,404	+7,482.569%
2023-01-06	17.9150	17.9400	17.9100	17.8525	-15.810%	680	+9,159.207%
2023-01-05	21.2200	21.3050	21.2200	21.2050	+20.346%	2,226	+7,695.331%
2023-01-03	17.6000	17.6000	17.6000	17.6200	-16.095%	130	+9,281.385%
2022-12-29	20.9650	20.9650	20.9650	21.0000	-1.107%	103	+7,771.429%
2022-12-23	21.2600	21.2750	21.2600	21.2350	-0.071%	4,704	+7,684.318%
2022-12-20	21.2800	21.3150	21.2000	21.2500	-0.176%	4,228	+7,678.824%
2022-12-19	21.3550	21.3550	21.3550	21.2875	-0.304%	13,013	+7,665.120%
2022-12-16	21.3800	21.3800	21.2950	21.3525	-1.794%	283	+7,641.482%
2022-12-07	21.6650	21.7300	21.6600	21.7425	-0.207%	6,305	+7,502.622%
2022-12-05	21.8250	21.8250	21.7550	21.7875	-0.252%	4,947	+7,486.919%
2022-12-02	21.7700	21.7700	21.7700	21.8425	+2.080%	93	+7,467.815%
2022-11-29	21.5000	21.5000	21.5000	21.3975	-0.256%	8	+7,625.202%
2022-11-15	21.3350	21.3350	21.2100	21.4525	+1.888%	5,885	+7,605.396%
2022-11-08	21.0000	21.0550	21.0000	21.0550	-0.343%	6,125	+7,750.867%
2022-11-02	21.0850	21.0850	21.0850	21.1275	-1.065%	313	+7,723.926%
2022-10-28	21.0150	21.0150	21.0150	21.3550	+1.221%	62	+7,640.576%
2022-10-26	20.8750	20.8750	20.8700	21.0975	+1.321%	18,913	+7,735.052%
2022-10-24	20.8600	20.8600	20.8550	20.8225	-0.228%	727	+7,838.528%
2022-10-19	20.9200	20.9200	20.9150	20.8700	-0.406%	600	+7,820.460%
2022-10-18	20.9550	20.9550	20.9550	20.9550	+1.195%	92	+7,788.332%
2022-10-14	20.8550	20.8550	20.7000	20.7075	-0.277%	16,648	+7,882.615%
2022-10-12	20.8350	20.8350	20.8350	20.7650	+0.133%	54	+7,860.510%
2022-10-11	20.6800	20.6800	20.6800	20.7375	-1.073%	3,822	+7,871.067%
2022-10-05	21.1700	21.1700	20.9650	20.9625	-1.225%	2,594	+7,785.510%
2022-10-04	21.0350	21.1650	21.0350	21.2225	+1.677%	648	+7,688.903%
2022-10-03	20.6250	20.6700	20.6250	20.8725	+0.324%	497	+7,819.511%
2022-09-28	20.6100	20.8050	20.5650	20.8050	-0.799%	3,323	+7,845.205%
2022-09-23	21.1250	21.1250	20.9500	20.9725	-1.837%	2,003	+7,781.750%
2022-09-20	21.4350	21.4750	21.3450	21.3650	-1.770%	3,111	+7,636.953%
2022-09-13	22.0650	22.0650	21.7100	21.7500	-1.561%	417	+7,500.000%
2022-09-12	22.0550	22.0550	22.0350	22.0950	+1.926%	2,328	+7,381.331%
2022-09-06	21.7200	21.7200	21.5050	21.6775	+0.139%	9,967	+7,525.418%
2022-09-01	21.6850	21.6850	21.6850	21.6475	-2.368%	90	+7,535.986%
2022-08-24	22.1500	22.1500	22.1500	22.1725	+0.533%	1,450	+7,355.181%
2022-08-22	22.1050	22.2050	22.1050	22.0550	-2.141%	196	+7,394.899%
2022-08-18	22.5250	22.5250	22.5250	22.5375	-0.749%	251	+7,234.443%
2022-08-12	22.7100	22.7100	22.7100	22.7075	-0.110%	102	+7,179.533%
2022-08-11	22.6100	22.7250	22.6100	22.7325	+1.655%	1,755	+7,171.528%
2022-08-05	22.4750	22.4750	22.3450	22.3625	-0.134%	970	+7,291.839%
2022-08-02	22.3500	22.4450	22.3400	22.3925	+22.884%	12,641	+7,281.936%
2022-07-21	18.4050	18.4050	18.4050	18.2225	-16.218%	8	+8,971.203%
2022-07-15	21.5450	21.5450	21.5200	21.7500	+1.969%	16,257	+7,500.000%
2022-07-14	21.3700	21.3700	21.3700	21.3300	-1.546%	101	+7,649.648%
2022-07-12	21.6650	21.6650	21.6650	21.6650	+0.406%	250	+7,529.818%
2022-07-11	21.5350	21.5600	21.4950	21.5775	+20.142%	4,207	+7,560.758%
2022-07-07	17.9050	17.9050	17.9050	17.9600	-0.028%	1	+9,103.786%
2022-07-06	18.0500	18.0500	18.0500	17.9650	-15.875%	388	+9,101.225%
2022-07-05	21.4500	21.4500	21.2450	21.3550	-0.570%	1,988	+7,640.576%
2022-07-01	21.6300	21.6300	21.5600	21.4775	-1.003%	36	+7,596.426%
2022-06-27	21.7000	21.7650	21.6950	21.6950	+0.393%	1,292	+7,519.267%
2022-06-21	21.4650	21.6050	21.4600	21.6100	+0.151%	14,863	+7,549.236%
2022-06-17	21.4550	21.5500	21.4500	21.5775	+0.244%	22,431	+7,560.758%
2022-06-14	21.4500	21.5150	21.4500	21.5250	+21.937%	6,971	+7,579.443%
2022-06-13	17.8650	17.8650	17.8650	17.6525	-22.839%	481	+9,264.113%
2022-06-07	22.8700	22.8700	22.8700	22.8775	-1.411%	1,808	+7,125.440%
2022-05-31	23.4100	23.4100	23.1800	23.2050	+0.075%	493	+7,023.465%
2022-05-27	23.2800	23.2800	23.2600	23.1875	+0.892%	253	+7,028.841%
2022-05-26	22.7100	22.7150	22.7100	22.9825	+2.463%	5,853	+7,092.429%
2022-05-23	22.3850	22.3850	22.3850	22.4300	+0.425%	6,843	+7,269.594%
2022-05-20	22.3000	22.3800	22.3000	22.3350	+25.566%	16,046	+7,300.940%
2022-05-19	17.8000	17.8000	17.8000	17.7875	-19.894%	39	+9,193.043%
2022-05-18	22.2650	22.2700	22.2600	22.2050	-1.759%	24,174	+7,344.269%
2022-05-11	22.5850	22.6050	22.5750	22.6025	-2.005%	624	+7,213.350%
2022-04-28	23.0600	23.0600	23.0600	23.0650	-0.635%	1,871	+7,066.703%
2022-04-26	23.1850	23.2450	23.1800	23.2125	-0.833%	3,493	+7,021.163%
2022-04-21	23.4950	23.4950	23.4550	23.4075	-0.128%	18,090	+6,961.839%
2022-04-20	23.3200	23.3800	23.3200	23.4375	-0.636%	335	+6,952.800%
2022-04-13	23.4700	23.5800	23.4700	23.5875	-0.851%	4,438	+6,907.949%
2022-04-07	23.8450	23.8500	23.7350	23.7900	-1.256%	2,970	+6,848.298%
2022-04-05	24.2750	24.2750	24.1050	24.0925	-0.238%	457	+6,761.056%
2022-04-04	24.1000	24.1200	24.1000	24.1500	+0.145%	7,369	+6,744.720%
2022-03-31	24.0750	24.1450	24.0750	24.1150	+0.921%	3,961	+6,754.655%
2022-03-24	23.9000	23.9000	23.9000	23.8950	+0.126%	40	+6,817.765%
2022-03-23	23.9250	23.9250	23.8100	23.8650	-0.749%	1,590	+6,826.461%
2022-03-18	24.0950	24.0950	24.0950	24.0450	-0.527%	514	+6,774.610%
2022-03-17	23.9100	23.9650	23.9100	24.1725	+0.708%	906	+6,738.349%
2022-03-15	23.7000	23.8100	23.7000	24.0025	+0.608%	8,805	+6,786.783%
2022-03-14	23.8750	23.8750	23.8750	23.8575	-0.903%	515	+6,828.639%
2022-03-10	24.2550	24.2550	24.2100	24.0750	+0.166%	16,505	+6,766.044%
2022-03-08	23.8950	23.8950	23.8950	24.0350	+29.639%	509	+6,777.470%
2022-03-07	18.4150	18.4600	18.4150	18.5400	-25.197%	6,137	+8,815.858%
2022-03-03	24.5550	24.6150	24.5500	24.7850	+1.081%	6,583	+6,569.356%
2022-02-28	24.6850	24.6850	24.0800	24.5200	-0.305%	4,340	+6,641.436%
2022-02-25	24.3900	24.5250	24.3900	24.5950	+1.822%	4,041	+6,620.878%
2022-02-24	23.5750	24.0000	23.5750	24.1550	+34.418%	1,661	+6,743.304%
2022-02-17	17.9750	17.9750	17.9750	17.9700	-0.429%	14,006	+9,098.664%
2022-02-11	18.0100	18.0100	18.0100	18.0475	-27.059%	1,284	+9,059.163%
2022-02-09	24.7400	24.7400	24.7400	24.7425	+0.304%	16,031	+6,580.812%
2022-02-08	24.6050	24.6150	24.6050	24.6675	-0.041%	1,803	+6,601.125%
2022-02-07	24.6200	24.6300	24.6200	24.6775	-1.043%	2,359	+6,598.409%
2022-02-03	25.0100	25.0100	25.0000	24.9375	+34.597%	1,097	+6,528.571%
2022-02-01	18.4950	18.4950	18.4950	18.5275	+0.068%	200	+8,821.873%
2022-01-28	18.5100	18.5100	18.5100	18.5150	-1.095%	200	+8,827.896%
2022-01-27	18.7500	18.7500	18.7500	18.7200	-25.949%	5,206	+8,730.128%
2022-01-26	25.2100	25.3000	25.2100	25.2800	+35.278%	2,364	+6,438.766%
2022-01-25	18.6950	18.6950	18.6950	18.6875	-26.019%	5,006	+8,745.485%
2022-01-24	25.3300	25.3300	25.2600	25.2600	-0.414%	7,980	+6,443.943%
2022-01-21	25.2900	25.3500	25.2900	25.3650	+35.370%	747	+6,416.854%
2022-01-18	18.6950	18.6950	18.6950	18.7375	-26.563%	692	+8,721.881%
2022-01-14	25.5600	25.5600	25.5200	25.5150	+36.810%	2,037	+6,378.542%
2022-01-13	18.7000	18.7000	18.7000	18.6500	-26.589%	2,098	+8,763.271%
2022-01-10	25.4400	25.4400	25.3100	25.4050	-1.721%	276	+6,406.593%
2021-12-31	25.9400	25.9400	25.9400	25.8500	+34.723%	40	+6,294.584%
2021-12-29	19.2600	19.2600	19.2600	19.1875	-25.687%	40	+8,514.984%
2021-12-23	25.7700	25.8200	25.7700	25.8200	+0.820%	5,074	+6,302.014%
2021-12-20	25.6000	25.6000	25.5500	25.6100	-0.234%	3,116	+6,354.510%
2021-12-17	25.7600	25.7600	25.7000	25.6700	+32.902%	1,858	+6,339.423%
2021-12-16	19.3800	19.3800	19.3800	19.3150	-1.479%	415	+8,458.115%
2021-12-15	19.5900	19.5900	19.5900	19.6050	-24.451%	89	+8,331.523%
2021-12-14	26.0500	26.0500	25.9200	25.9500	+32.162%	2,555	+6,269.942%
2021-12-07	19.5100	19.5100	19.5100	19.6350	-23.480%	1,089	+8,318.640%
2021-11-30	25.7300	25.7300	25.7300	25.6600	-0.504%	44	+6,341.933%
2021-11-29	25.7600	25.7600	25.6800	25.7900	-0.731%	3,043	+6,309.461%
2021-11-23	25.9600	26.0400	25.9500	25.9800	-0.441%	1,057	+6,262.587%
2021-11-22	26.1800	26.1900	26.0700	26.0950	-0.779%	5,803	+6,234.547%
2021-11-10	26.4100	26.4200	26.4100	26.3000	+0.019%	3,950	+6,185.171%
2021-11-08	26.2700	26.2800	26.2700	26.2950	+0.844%	12,670	+6,186.366%
2021-11-03	26.0400	26.1400	26.0300	26.0750	0.000%	3,971	+6,239.406%
2021-11-02	26.0000	26.0400	26.0000	26.0750	+0.019%	757	+6,239.406%
2021-11-01	26.1400	26.1400	26.0700	26.0700	-0.153%	4,702	+6,240.621%
2021-10-28	26.0400	26.0400	26.0400	26.1100	+0.230%	2,499	+6,230.908%
2021-10-27	26.0900	26.1000	26.0100	26.0500	+0.019%	6,765	+6,245.489%
2021-10-26	25.9800	26.0700	25.9800	26.0450	+0.096%	1,485	+6,246.708%
2021-10-25	26.0700	26.0700	25.9700	26.0200	+0.154%	1,083	+6,252.806%
2021-10-20	25.9500	25.9500	25.9500	25.9800	0.000%	400	+6,262.587%
2021-10-18	25.9200	25.9200	25.9100	25.9800	-0.058%	3,133	+6,262.587%
2021-10-15	26.0600	26.0600	26.0600	25.9950	+0.580%	2,000	+6,258.915%
2021-10-13	25.8900	25.9200	25.8200	25.8450	+0.039%	7,360	+6,295.821%
2021-10-11	25.8700	25.8700	25.8300	25.8350	-0.711%	5,070	+6,298.297%
2021-10-07	25.9500	25.9500	25.9500	26.0200	-0.249%	30	+6,252.806%
2021-10-01	26.0000	26.0000	26.0000	26.0850	-0.115%	1,000	+6,236.975%
2021-09-29	26.1800	26.1800	26.1800	26.1150	+0.173%	358	+6,229.696%
2021-09-28	26.1000	26.1100	26.1000	26.0700	-0.344%	931	+6,240.621%
2021-09-27	26.1900	26.1900	26.1900	26.1600	-0.134%	702	+6,218.807%
2021-09-24	26.2200	26.2300	26.2200	26.1950	-1.374%	3,395	+6,210.365%
2021-09-15	26.5800	26.6000	26.5800	26.5600	+0.075%	2,000	+6,123.645%
2021-09-14	26.5800	26.5900	26.5800	26.5400	+0.075%	4,326	+6,128.335%
2021-09-13	26.5600	26.5700	26.5600	26.5200	+0.057%	1,900	+6,133.032%
2021-09-07	26.5400	26.5400	26.5400	26.5050	-0.282%	570	+6,136.559%
2021-09-06	26.5600	26.5600	26.5600	26.5800	+0.625%	264,830	+6,118.962%
2021-09-01	26.4100	26.4100	26.4000	26.4150	+40.524%	925	+6,157.808%
2021-07-27	18.9900	18.9900	18.9900	18.7975	-1.287%	1,054	+8,693.723%
2021-07-21	19.0350	19.0350	19.0350	19.0425	-0.118%	477	+8,580.583%
2021-07-19	19.0400	19.0400	19.0400	19.0650	+0.620%	977	+8,570.338%
2021-07-13	18.9600	18.9600	18.9600	18.9475	+1.855%	1,128	+8,624.106%
2021-06-25	18.6700	18.6700	18.6700	18.6025	+0.324%	460	+8,785.902%
2021-06-21	18.6150	18.6150	18.5500	18.5425	-0.630%	2,308	+8,814.656%
2021-06-18	18.5500	18.5600	18.5500	18.6600	+0.865%	1,085	+8,758.521%
2021-06-17	18.4450	18.4450	18.4450	18.5000	-0.014%	100	+8,835.135%
2021-06-11	18.5350	18.5400	18.5350	18.5025	+0.996%	538	+8,833.928%
2021-06-07	18.3150	18.3600	18.3150	18.3200	-1.572%	1,627	+8,922.926%
2021-04-30	18.5050	18.5050	18.5050	18.6125	+1.072%	200	+8,781.128%
2021-04-29	18.4700	18.4700	18.4700	18.4150	-0.714%	200	+8,876.378%
2021-04-22	18.5750	18.5750	18.5750	18.5475	+0.761%	214	+8,812.252%
2021-04-21	18.4350	18.4350	18.4350	18.4075	-0.862%	22	+8,880.035%
2021-04-07	18.5650	18.5700	18.5650	18.5675	+2.725%	1,079	+8,802.652%
2021-03-19	18.1100	18.1100	18.1000	18.0750	-1.993%	1,440	+9,045.228%
2021-03-16	18.4700	18.4700	18.4700	18.4425	-0.081%	536	+8,862.993%
2021-03-15	18.4300	18.4300	18.4300	18.4575	-0.646%	4,346	+8,855.709%
2021-03-08	18.5600	18.5600	18.5600	18.5775	+0.759%	540	+8,797.860%
2021-03-04	18.4700	18.4700	18.4450	18.4375	-0.606%	2,869	+8,865.424%
2021-03-01	18.5500	18.5500	18.5450	18.5500	+1.366%	15,252	+8,811.051%
2021-02-23	18.2750	18.2750	18.2750	18.3000	-1.427%	210	+8,932.787%
2021-02-18	18.5400	18.5400	18.5400	18.5650	-0.788%	126	+8,803.851%
2021-02-12	18.6800	18.6800	18.6800	18.7125	-0.822%	1,900	+8,733.667%
2021-02-03	18.8950	18.8950	18.8950	18.8675	+0.292%	210	+8,661.097%
2021-02-02	18.8450	18.8450	18.8450	18.8125	+0.736%	1,060	+8,686.711%
2021-01-29	18.6700	18.6750	18.6700	18.6750	-0.267%	320	+8,751.406%
2021-01-25	18.9000	18.9000	18.9000	18.7250	-0.120%	29,000	+8,727.770%
2021-01-22	18.8150	18.8150	18.8100	18.7475	-0.027%	5,206	+8,717.176%
2021-01-14	18.7300	18.7300	18.7300	18.7525	-0.226%	264	+8,714.825%
2021-01-13	18.7450	18.7450	18.6800	18.7950	+0.173%	682	+8,694.892%
2021-01-12	18.8200	18.8200	18.8200	18.7625	-0.846%	196	+8,710.127%
2021-01-06	18.8550	18.8550	18.8550	18.9225	-0.486%	1,591	+8,635.632%
2020-12-21	19.1750	19.1750	19.1750	19.0150	+1.684%	800	+8,593.137%
2020-11-20	18.6700	18.6700	18.6700	18.7000	+0.107%	478	+8,739.572%
2020-11-12	18.6900	18.6900	18.6900	18.6800	+0.322%	2,674	+8,749.036%
2020-11-04	18.5050	18.5050	18.5050	18.6200	+1.333%	200	+8,777.551%
2020-10-26	18.4500	18.4600	18.4500	18.3750	-0.285%	10,012	+8,895.918%
2020-10-20	18.4500	18.4500	18.4500	18.4275	-0.553%	80	+8,870.289%
2020-10-13	18.5350	18.5350	18.5350	18.5300	+1.271%	228	+8,820.669%
2020-10-01	18.3700	18.3700	18.3700	18.2975	-0.245%	2	+8,934.021%
2020-09-25	18.3300	18.3300	18.3300	18.3425	-0.326%	53	+8,911.858%
2020-09-17	18.3600	18.3600	18.3600	18.4025	-1.367%	5,006	+8,882.475%
2020-09-08	18.6450	18.6500	18.6050	18.6575	+1.537%	5,406	+8,759.708%
2020-09-03	18.3900	18.3900	18.3500	18.3750	-1.289%	45,206	+8,895.918%
2020-08-24	18.4700	18.5200	18.4700	18.6150	+0.826%	15,812	+8,779.936%
2020-08-13	18.5050	18.5050	18.5050	18.4625	-0.243%	538	+8,853.284%
2020-08-07	18.4800	18.4800	18.4800	18.5075	+1.010%	2,102	+8,831.514%
2020-08-05	18.3600	18.3600	18.3600	18.3225	-0.299%	1,000	+8,921.695%
2020-08-03	18.4000	18.4000	18.4000	18.3775	-0.769%	5,006	+8,894.695%
2020-07-23	18.4700	18.4700	18.4700	18.5200	+0.271%	1,080	+8,825.486%
2020-07-22	18.5650	18.5650	18.5650	18.4700	+1.317%	5,006	+8,849.648%
2020-07-13	18.2600	18.2600	18.2600	18.2300	+0.927%	8,114	+8,967.471%
2020-07-10	18.0950	18.0950	18.0950	18.0625	-1.338%	2,020	+9,051.557%
2020-07-07	18.2500	18.2500	18.2500	18.3075	+0.494%	206	+8,929.086%
2020-07-01	18.2600	18.2600	18.2600	18.2175	-0.110%	1,000	+8,973.693%
2020-06-30	18.2150	18.2150	18.2150	18.2375	-2.369%	6,967	+8,963.742%
2020-06-16	18.5800	18.5800	18.5800	18.6800	+0.430%	811	+8,749.036%
2020-06-08	18.5450	18.5450	18.5450	18.6000	-0.241%	311	+8,787.097%
2020-06-05	18.4950	18.5000	18.4950	18.6450	+1.913%	15,083	+8,765.648%
2020-05-29	18.3500	18.3500	18.3500	18.2950	+2.897%	21,080	+8,935.256%
2020-05-20	17.8400	17.8400	17.8400	17.7800	+0.551%	2,240	+9,196.963%
2020-05-18	17.6500	17.6500	17.6500	17.6825	+0.985%	5,006	+9,248.226%
2020-05-15	17.4400	17.4400	17.4400	17.5100	+0.762%	57	+9,340.320%
2020-05-11	17.3750	17.3750	17.3750	17.3775	+0.915%	114	+9,412.300%
2020-05-06	17.1900	17.1900	17.1900	17.2200	+1.698%	56	+9,499.303%
2020-05-04	16.9050	16.9050	16.9050	16.9325	+0.430%	706	+9,662.291%
2020-04-30	16.8900	16.8900	16.8900	16.8600	-0.780%	234	+9,704.270%
2020-04-27	17.0100	17.0850	17.0100	16.9925	+2.057%	5,308	+9,627.821%
2020-04-15	16.8250	16.8250	16.6050	16.6500	-0.686%	230	+9,827.928%
2020-04-14	16.8400	16.8400	16.8400	16.7650	+6.461%	1,382	+9,759.827%
2020-04-08	15.8400	15.8400	15.8400	15.7475	+0.703%	518	+10,396.904%
2020-04-06	15.7550	15.7600	15.7550	15.6375	+3.201%	2,682	+10,470.743%
2020-03-27	15.2900	15.2900	15.2900	15.1525	-1.639%	600	+10,809.091%
2020-03-26	15.5250	15.5550	15.5250	15.4050	+0.195%	1,300	+10,630.282%
2020-03-24	15.6650	15.6650	15.6650	15.3750	-16.144%	254	+10,651.220%

.dark-mode .JVSsh6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JVSsh6{ color: #333333; background-color: white; border: 2px solid #333333; }FAHYINVESCO US HY FALL ANGEL UCITS ETFstock LSE

FAHY
INVESCO US HY FALL ANGEL UCITS ETF
stock LSE