HBRD
Invesco U.S. Hybrid Bond ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)9
HBRD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.68 | 23.68 | 23.68 | 23.68 | -0.049% | 9 | 0.000% |
| 2026-10-01 | 23.69 | 23.69 | 23.69 | 23.69 | -0.042% | 6 | -0.049% |
| 2026-09-30 | 23.70 | 23.70 | 23.70 | 23.70 | +0.042% | 6 | -0.091% |
| 2026-09-29 | 23.69 | 23.69 | 23.69 | 23.69 | -0.253% | 7 | -0.049% |
| 2026-09-28 | 23.75 | 23.75 | 23.75 | 23.75 | -0.482% | 105 | -0.301% |
| 2026-09-25 | 23.84 | 23.86 | 23.84 | 23.86 | -0.105% | 1,006 | -0.781% |
| 2026-09-24 | 23.89 | 23.89 | 23.89 | 23.89 | -0.443% | 10 | -0.885% |
| 2026-09-23 | 24.08 | 24.08 | 24.00 | 24.00 | -0.554% | 206 | -1.325% |
| 2026-09-22 | 24.13 | 24.13 | 24.13 | 24.13 | -0.002% | 6 | -1.871% |
| 2026-09-21 | 24.13 | 24.13 | 24.13 | 24.13 | -0.246% | 6 | -1.873% |
| 2026-09-18 | 24.19 | 24.19 | 24.19 | 24.19 | -0.083% | 6 | -2.115% |
| 2026-09-17 | 24.18 | 24.21 | 24.18 | 24.21 | +0.248% | 106 | -2.195% |
| 2026-09-16 | 24.14 | 24.15 | 24.14 | 24.15 | +0.124% | 106 | -1.952% |
| 2026-09-15 | 24.09 | 24.12 | 24.09 | 24.12 | -0.145% | 106 | -1.830% |
| 2026-09-14 | 24.15 | 24.16 | 24.15 | 24.16 | -0.248% | 106 | -1.973% |
| 2026-09-11 | 24.21 | 24.21 | 24.21 | 24.21 | +0.068% | 36 | -2.216% |
| 2026-09-10 | 24.20 | 24.20 | 24.20 | 24.20 | -0.500% | 6 | -2.149% |
| 2026-09-09 | 24.32 | 24.32 | 24.32 | 24.32 | +0.041% | 36 | -2.638% |
| 2026-09-08 | 24.28 | 24.31 | 24.28 | 24.31 | -0.041% | 406 | -2.598% |
| 2026-09-04 | 24.32 | 24.32 | 24.32 | 24.32 | -0.021% | 6 | -2.638% |
| 2026-09-03 | 24.33 | 24.35 | 24.32 | 24.32 | +0.144% | 1,007 | -2.658% |
| 2026-09-02 | 24.29 | 24.29 | 24.29 | 24.29 | +0.041% | 6 | -2.517% |
| 2026-09-01 | 24.28 | 24.28 | 24.28 | 24.28 | -0.123% | 6 | -2.477% |
| 2026-08-31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.164% | 6 | -2.598% |
| 2026-08-28 | 24.35 | 24.35 | 24.35 | 24.35 | -0.022% | 6 | -2.758% |
| 2026-08-27 | 24.36 | 24.36 | 24.36 | 24.36 | +0.042% | 9 | -2.779% |
| 2026-08-26 | 24.34 | 24.34 | 24.34 | 24.34 | +0.021% | 11 | -2.738% |
| 2026-08-25 | 24.34 | 24.34 | 24.34 | 24.34 | +0.123% | 6 | -2.718% |
| 2026-08-24 | 24.32 | 24.32 | 24.31 | 24.31 | -0.430% | 406 | -2.598% |
| 2026-08-21 | 24.41 | 24.41 | 24.41 | 24.41 | +0.102% | 6 | -3.017% |
| 2026-08-20 | 24.39 | 24.39 | 24.39 | 24.39 | -0.082% | 1,171 | -2.918% |
| 2026-08-19 | 24.43 | 24.43 | 24.41 | 24.41 | +0.246% | 1,140 | -2.997% |
| 2026-08-18 | 24.36 | 24.37 | 24.35 | 24.35 | -0.127% | 1,006 | -2.758% |
| 2026-08-17 | 24.38 | 24.38 | 24.38 | 24.38 | -0.201% | 106 | -2.881% |
| 2026-08-14 | 24.43 | 24.43 | 24.43 | 24.43 | -0.082% | 8 | -3.076% |
| 2026-08-13 | 24.45 | 24.45 | 24.45 | 24.45 | +0.164% | 8 | -3.156% |
| 2026-08-12 | 24.41 | 24.41 | 24.41 | 24.41 | +0.041% | 6 | -2.997% |
| 2026-08-11 | 24.40 | 24.40 | 24.40 | 24.40 | -0.245% | 36 | -2.957% |
| 2026-08-10 | 24.47 | 24.47 | 24.45 | 24.46 | -0.123% | 1,999 | -3.195% |
| 2026-08-07 | 24.49 | 24.49 | 24.49 | 24.49 | +0.205% | 272 | -3.314% |
| 2026-08-06 | 24.44 | 24.44 | 24.44 | 24.44 | -0.123% | 6 | -3.116% |
| 2026-08-05 | 24.47 | 24.47 | 24.47 | 24.47 | -0.000% | 20 | -3.235% |
| 2026-08-04 | 24.46 | 24.49 | 24.46 | 24.47 | +0.205% | 608 | -3.235% |
| 2026-08-03 | 24.42 | 24.42 | 24.42 | 24.42 | +0.185% | 6 | -3.036% |
| 2026-07-31 | 24.38 | 24.38 | 24.38 | 24.38 | +0.041% | 6 | -2.857% |
| 2026-07-30 | 24.36 | 24.36 | 24.36 | 24.36 | +0.082% | 6 | -2.818% |
| 2026-07-29 | 24.39 | 24.39 | 24.34 | 24.34 | -0.205% | 1,706 | -2.738% |
| 2026-07-28 | 24.39 | 24.39 | 24.39 | 24.39 | 0.000% | 7 | -2.937% |
| 2026-07-27 | 24.39 | 24.39 | 24.39 | 24.39 | +0.021% | 6 | -2.937% |
| 2026-07-24 | 24.39 | 24.39 | 24.39 | 24.39 | +0.022% | 6 | -2.917% |
| 2026-07-23 | 24.38 | 24.38 | 24.38 | 24.38 | -0.389% | 9 | -2.896% |
| 2026-07-22 | 24.48 | 24.48 | 24.48 | 24.48 | -0.041% | 7 | -3.274% |
| 2026-07-21 | 24.49 | 24.49 | 24.49 | 24.49 | -0.041% | 6 | -3.314% |
| 2026-07-20 | 24.50 | 24.50 | 24.50 | 24.50 | -0.568% | 7 | -3.353% |
| 2026-07-17 | 24.64 | 24.64 | 24.64 | 24.64 | +0.081% | 9 | -3.902% |
| 2026-07-16 | 24.62 | 24.62 | 24.62 | 24.62 | -0.101% | 7 | -3.824% |
| 2026-07-15 | 24.64 | 24.64 | 24.64 | 24.64 | +0.142% | 6 | -3.922% |
| 2026-07-14 | 24.61 | 24.61 | 24.61 | 24.61 | +0.041% | 6 | -3.785% |
| 2026-07-13 | 24.60 | 24.60 | 24.60 | 24.60 | -0.130% | 6 | -3.746% |
| 2026-07-10 | 24.63 | 24.63 | 24.63 | 24.63 | +0.049% | 6 | -3.871% |
| 2026-07-09 | 24.62 | 24.62 | 24.62 | 24.62 | +0.081% | 8 | -3.824% |
| 2026-07-08 | 24.60 | 24.60 | 24.60 | 24.60 | -0.203% | 6 | -3.746% |
| 2026-07-07 | 24.65 | 24.65 | 24.65 | 24.65 | -0.122% | 11 | -3.941% |
| 2026-07-06 | 24.68 | 24.68 | 24.68 | 24.68 | +0.021% | 9 | -4.058% |
| 2026-07-02 | 24.67 | 24.67 | 24.67 | 24.67 | +0.162% | 6 | -4.038% |
| 2026-07-01 | 24.64 | 24.64 | 24.64 | 24.64 | -0.081% | 0 | -3.883% |
| 2026-06-30 | 24.66 | 24.66 | 24.66 | 24.66 | -0.028% | 8 | -3.961% |
| 2026-06-29 | 24.66 | 24.66 | 24.66 | 24.66 | +0.129% | 106 | -3.988% |
| 2026-06-26 | 24.63 | 24.63 | 24.63 | 24.63 | +0.021% | 105 | -3.864% |
| 2026-06-25 | 24.63 | 24.63 | 24.63 | 24.63 | +0.020% | 3 | -3.844% |
| 2026-06-24 | 24.62 | 24.62 | 24.62 | 24.62 | +0.182% | 0.2028 | -3.824% |
| 2026-06-23 | 24.58 | 24.58 | 24.58 | 24.58 | -0.081% | 8 | -3.649% |
| 2026-06-22 | 24.59 | 24.59 | 24.59 | 24.59 | -0.546% | 0 | -3.726% |
| 2026-06-18 | 24.73 | 24.73 | 24.73 | 24.73 | +0.223% | 0 | -4.252% |
| 2026-06-17 | 24.68 | 24.68 | 24.68 | 24.68 | -0.177% | 0 | -4.039% |
| 2026-06-16 | 24.72 | 24.72 | 24.72 | 24.72 | -0.045% | 0 | -4.209% |
| 2026-06-15 | 24.73 | 24.73 | 24.73 | 24.73 | +0.223% | 0 | -4.252% |
| 2026-06-12 | 24.68 | 24.68 | 24.68 | 24.68 | +0.005% | 0 | -4.039% |
| 2026-06-11 | 24.67 | 24.67 | 24.67 | 24.67 | +0.300% | 0 | -4.034% |
| 2026-06-10 | 24.60 | 24.60 | 24.60 | 24.60 | -0.041% | 0 | -3.746% |
| 2026-06-09 | 24.61 | 24.61 | 24.61 | 24.61 | 0.000% | 0 | -3.785% |
| 2026-06-08 | 24.61 | 24.61 | 24.61 | 24.61 | 0.000% | 0 | -3.785% |
| 2026-06-05 | 24.61 | 24.61 | 24.61 | 24.61 | -0.203% | 2 | -3.785% |
| 2026-06-04 | 24.66 | 24.66 | 24.66 | 24.66 | +0.041% | 0.2836 | -3.980% |
| 2026-06-03 | 24.65 | 24.65 | 24.65 | 24.65 | -0.122% | 0 | -3.941% |
| 2026-06-02 | 24.68 | 24.68 | 24.68 | 24.68 | +0.041% | 0 | -4.058% |
| 2026-06-01 | 24.67 | 24.67 | 24.67 | 24.67 | -0.081% | 0.2025 | -4.019% |
| 2026-05-29 | 24.69 | 24.69 | 24.69 | 24.69 | +0.162% | 1 | -4.097% |
| 2026-05-28 | 24.65 | 24.65 | 24.65 | 24.65 | +0.041% | 2 | -3.941% |
| 2026-05-27 | 24.64 | 24.64 | 24.64 | 24.64 | +0.122% | 103 | -3.902% |
| 2026-05-26 | 24.61 | 24.61 | 24.61 | 24.61 | +0.326% | 0 | -3.785% |
| 2026-05-22 | 24.53 | 24.53 | 24.53 | 24.53 | +0.143% | 0 | -3.471% |
| 2026-05-21 | 24.48 | 24.50 | 24.48 | 24.50 | -0.020% | 105 | -3.333% |
| 2026-05-20 | 24.50 | 24.50 | 24.50 | 24.50 | +0.204% | 0 | -3.353% |
| 2026-05-19 | 24.45 | 24.45 | 24.45 | 24.45 | -0.326% | 0 | -3.155% |
| 2026-05-18 | 24.53 | 24.53 | 24.53 | 24.53 | -0.487% | 3 | -3.471% |
| 2026-05-15 | 24.65 | 24.65 | 24.65 | 24.65 | -0.283% | 0 | -3.941% |
| 2026-05-14 | 24.72 | 24.72 | 24.72 | 24.72 | +0.009% | 0 | -4.213% |
| 2026-05-13 | 24.72 | 24.72 | 24.72 | 24.72 | +0.032% | 0 | -4.205% |
| 2026-05-12 | 24.71 | 24.71 | 24.71 | 24.71 | -0.121% | 0 | -4.174% |
| 2026-05-11 | 24.74 | 24.74 | 24.74 | 24.74 | -0.040% | 200 | -4.291% |
| 2026-05-08 | 24.75 | 24.75 | 24.75 | 24.75 | +0.162% | 0 | -4.329% |
| 2026-05-07 | 24.71 | 24.71 | 24.71 | 24.71 | -0.081% | 0 | -4.174% |
| 2026-05-06 | 24.73 | 24.73 | 24.73 | 24.73 | +0.203% | 0 | -4.252% |
| 2026-05-05 | 24.65 | 24.70 | 24.65 | 24.68 | +0.122% | 6,100 | -4.058% |
| 2026-05-04 | 24.65 | 24.65 | 24.65 | 24.65 | -0.164% | 0 | -3.941% |
| 2026-05-01 | 24.69 | 24.69 | 24.69 | 24.69 | +0.128% | 200 | -4.098% |
| 2026-04-30 | 24.66 | 24.66 | 24.66 | 24.66 | +0.036% | 0 | -3.975% |
| 2026-04-29 | 24.65 | 24.65 | 24.65 | 24.65 | -0.202% | 0 | -3.941% |
| 2026-04-28 | 24.70 | 24.70 | 24.70 | 24.70 | -0.121% | 1 | -4.136% |
| 2026-04-27 | 24.74 | 24.75 | 24.73 | 24.73 | -0.061% | 820 | -4.252% |
| 2026-04-24 | 24.75 | 24.75 | 24.75 | 24.75 | +0.142% | 0 | -4.310% |
| 2026-04-23 | 24.71 | 24.71 | 24.71 | 24.71 | -0.081% | 1 | -4.174% |
| 2026-04-22 | 24.73 | 24.73 | 24.73 | 24.73 | +0.121% | 0 | -4.252% |
| 2026-04-21 | 24.70 | 24.70 | 24.70 | 24.70 | -0.162% | 0 | -4.136% |
| 2026-04-20 | 24.74 | 24.74 | 24.74 | 24.74 | -0.523% | 0 | -4.291% |
| 2026-04-17 | 24.87 | 24.87 | 24.87 | 24.87 | +0.323% | 0 | -4.791% |
| 2026-04-16 | 24.79 | 24.79 | 24.79 | 24.79 | -0.040% | 0 | -4.484% |
| 2026-04-15 | 24.80 | 24.80 | 24.80 | 24.80 | -0.015% | 0 | -4.521% |
| 2026-04-14 | 24.80 | 24.80 | 24.80 | 24.80 | +0.070% | 0 | -4.536% |
| 2026-04-13 | 24.79 | 24.79 | 24.79 | 24.79 | +0.096% | 0.04 | -4.469% |
| 2026-04-10 | 24.76 | 24.76 | 24.76 | 24.76 | +0.082% | 1 | -4.377% |
| 2026-04-09 | 24.69 | 24.74 | 24.69 | 24.74 | +0.082% | 210 | -4.299% |
| 2026-04-08 | 24.72 | 24.72 | 24.72 | 24.72 | +0.741% | 120 | -4.221% |
| 2026-04-07 | 24.54 | 24.54 | 24.54 | 24.54 | +0.041% | 0 | -3.511% |
| 2026-04-06 | 24.53 | 24.53 | 24.53 | 24.53 | +0.102% | 0.04 | -3.471% |
| 2026-04-02 | 24.50 | 24.50 | 24.50 | 24.50 | +0.204% | 0 | -3.373% |
| 2026-04-01 | 24.45 | 24.45 | 24.45 | 24.45 | +0.110% | 1 | -3.175% |
| 2026-03-31 | 24.43 | 24.43 | 24.43 | 24.43 | +0.617% | 0 | -3.069% |
| 2026-03-30 | 24.28 | 24.28 | 24.28 | 24.28 | +0.324% | 0 | -2.471% |
| 2026-03-27 | 24.20 | 24.20 | 24.20 | 24.20 | -0.384% | 0 | -2.155% |
| 2026-03-26 | 24.29 | 24.29 | 24.29 | 24.29 | -0.599% | 1 | -2.531% |
| 2026-03-25 | 24.44 | 24.44 | 24.44 | 24.44 | +0.266% | 0 | -3.115% |
| 2026-03-24 | 24.38 | 24.38 | 24.38 | 24.38 | -0.212% | 0 | -2.857% |
| 2026-03-23 | 24.43 | 24.43 | 24.43 | 24.43 | -0.249% | 0 | -3.063% |
| 2026-03-20 | 24.49 | 24.49 | 24.49 | 24.49 | -0.679% | 0 | -3.305% |
| 2026-03-19 | 24.66 | 24.66 | 24.66 | 24.66 | -0.097% | 0 | -3.961% |
| 2026-03-18 | 24.68 | 24.68 | 24.68 | 24.68 | -0.206% | 0 | -4.054% |
| 2026-03-17 | 24.73 | 24.73 | 24.73 | 24.73 | +0.162% | 0 | -4.252% |
| 2026-03-16 | 24.69 | 24.69 | 24.69 | 24.69 | +0.122% | 0.04 | -4.097% |
| 2026-03-13 | 24.66 | 24.66 | 24.66 | 24.66 | -0.152% | 0 | -3.980% |
| 2026-03-12 | 24.70 | 24.70 | 24.70 | 24.70 | -0.393% | 0 | -4.126% |
| 2026-03-11 | 24.80 | 24.80 | 24.80 | 24.80 | -0.141% | 0 | -4.503% |
| 2026-03-10 | 24.83 | 24.83 | 24.83 | 24.83 | -0.034% | 0 | -4.638% |
| 2026-03-09 | 24.84 | 24.84 | 24.84 | 24.84 | +0.066% | 0 | -4.670% |
| 2026-03-06 | 24.82 | 24.82 | 24.82 | 24.82 | -0.233% | 0 | -4.607% |
| 2026-03-05 | 24.88 | 24.88 | 24.88 | 24.88 | -0.080% | 0 | -4.829% |
| 2026-03-04 | 24.90 | 24.90 | 24.90 | 24.90 | +0.181% | 0 | -4.906% |
| 2026-03-03 | 24.89 | 24.89 | 24.86 | 24.86 | -0.301% | 162 | -4.733% |
| 2026-03-02 | 24.92 | 24.93 | 24.92 | 24.93 | -0.360% | 102 | -5.020% |
| 2026-02-27 | 25.02 | 25.02 | 25.02 | 25.02 | -0.120% | 0 | -5.362% |
| 2026-02-26 | 25.05 | 25.05 | 25.05 | 25.05 | -0.060% | 173 | -5.475% |
| 2026-02-25 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 2 | -5.532% |