IFLN
Invesco Bloomberg Enhanced Fallen Angels ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
17.42USD-0.201%(-0.03)12,576
17.41Bid17.46Ask0.05SpreadIFLN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.47 | 17.52 | 17.41 | 17.41 | -0.143% | 59,238 | 0.000% |
| 2026-10-01 | 17.40 | 17.46 | 17.33 | 17.44 | 0.000% | 79,888 | -0.143% |
| 2026-09-30 | 17.53 | 17.55 | 17.44 | 17.44 | -0.229% | 39,660 | -0.143% |
| 2026-09-29 | 17.57 | 17.58 | 17.45 | 17.48 | -0.285% | 149,652 | -0.372% |
| 2026-09-28 | 17.56 | 17.58 | 17.51 | 17.53 | -0.586% | 119,234 | -0.656% |
| 2026-09-25 | 17.68 | 17.68 | 17.59 | 17.63 | -0.321% | 40,188 | -1.238% |
| 2026-09-24 | 17.76 | 17.76 | 17.67 | 17.69 | -0.338% | 129,032 | -1.555% |
| 2026-09-23 | 17.85 | 17.85 | 17.73 | 17.75 | -0.810% | 46,264 | -1.887% |
| 2026-09-22 | 17.88 | 17.91 | 17.86 | 17.89 | +0.112% | 42,394 | -2.682% |
| 2026-09-21 | 17.86 | 17.89 | 17.86 | 17.88 | -0.229% | 118,555 | -2.573% |
| 2026-09-18 | 17.95 | 17.95 | 17.90 | 17.92 | -0.300% | 10,888 | -2.797% |
| 2026-09-17 | 17.96 | 17.98 | 17.95 | 17.97 | +0.381% | 38,883 | -3.088% |
| 2026-09-16 | 17.88 | 17.95 | 17.86 | 17.90 | +0.122% | 39,913 | -2.719% |
| 2026-09-15 | 17.92 | 17.92 | 17.88 | 17.88 | -0.112% | 35,438 | -2.601% |
| 2026-09-14 | 17.95 | 17.95 | 17.81 | 17.90 | -0.301% | 36,319 | -2.709% |
| 2026-09-11 | 18.03 | 18.03 | 17.95 | 17.95 | -0.089% | 67,097 | -3.002% |
| 2026-09-10 | 18.02 | 18.02 | 17.97 | 17.97 | -0.689% | 19,185 | -3.088% |
| 2026-09-09 | 18.11 | 18.12 | 18.07 | 18.09 | -0.167% | 34,123 | -3.756% |
| 2026-09-08 | 18.13 | 18.17 | 18.12 | 18.13 | -0.137% | 157,471 | -3.917% |
| 2026-09-04 | 18.14 | 18.16 | 18.12 | 18.15 | +0.051% | 21,251 | -4.049% |
| 2026-09-03 | 18.14 | 18.17 | 18.14 | 18.14 | +0.086% | 17,913 | -3.999% |
| 2026-09-02 | 18.11 | 18.13 | 18.03 | 18.13 | +0.166% | 34,995 | -3.917% |
| 2026-09-01 | 18.15 | 18.15 | 18.09 | 18.09 | -0.577% | 51,490 | -3.758% |
| 2026-08-31 | 18.19 | 18.20 | 18.17 | 18.20 | +0.027% | 8,750 | -4.313% |
| 2026-08-28 | 18.24 | 18.24 | 18.17 | 18.20 | -0.137% | 16,970 | -4.287% |
| 2026-08-27 | 18.25 | 18.25 | 18.20 | 18.22 | -0.027% | 14,429 | -4.418% |
| 2026-08-26 | 18.23 | 18.23 | 18.21 | 18.23 | -0.055% | 13,004 | -4.444% |
| 2026-08-25 | 18.21 | 18.23 | 18.20 | 18.23 | +0.251% | 13,281 | -4.497% |
| 2026-08-24 | 18.16 | 18.19 | 18.15 | 18.19 | -0.305% | 21,164 | -4.257% |
| 2026-08-21 | 18.26 | 18.26 | 18.21 | 18.25 | +0.082% | 23,661 | -4.549% |
| 2026-08-20 | 18.22 | 18.24 | 18.21 | 18.23 | -0.192% | 19,733 | -4.471% |
| 2026-08-19 | 18.26 | 18.28 | 18.25 | 18.27 | +0.274% | 13,415 | -4.654% |
| 2026-08-18 | 18.21 | 18.23 | 18.21 | 18.21 | -0.110% | 13,775 | -4.392% |
| 2026-08-17 | 18.26 | 18.26 | 18.23 | 18.23 | -0.137% | 14,654 | -4.497% |
| 2026-08-14 | 18.28 | 18.28 | 18.25 | 18.26 | -0.109% | 19,780 | -4.628% |
| 2026-08-13 | 18.26 | 18.29 | 18.26 | 18.28 | +0.274% | 32,613 | -4.732% |
| 2026-08-12 | 18.25 | 18.25 | 18.22 | 18.23 | +0.130% | 32,131 | -4.471% |
| 2026-08-11 | 18.23 | 18.25 | 18.19 | 18.21 | -0.014% | 109,856 | -4.347% |
| 2026-08-10 | 18.24 | 18.25 | 18.20 | 18.21 | -0.280% | 27,060 | -4.360% |
| 2026-08-07 | 18.26 | 18.27 | 18.24 | 18.26 | +0.247% | 48,105 | -4.628% |
| 2026-08-06 | 18.23 | 18.23 | 18.21 | 18.21 | -0.055% | 13,972 | -4.392% |
| 2026-08-05 | 18.24 | 18.25 | 18.20 | 18.23 | +0.027% | 18,624 | -4.444% |
| 2026-08-04 | 18.17 | 18.22 | 18.17 | 18.22 | +0.469% | 33,532 | -4.418% |
| 2026-08-03 | 18.12 | 18.14 | 18.12 | 18.14 | +0.166% | 32,030 | -3.970% |
| 2026-07-31 | 18.11 | 18.11 | 18.05 | 18.11 | -0.138% | 14,904 | -3.811% |
| 2026-07-30 | 18.11 | 18.13 | 18.10 | 18.13 | +0.247% | 11,503 | -3.944% |
| 2026-07-29 | 18.13 | 18.14 | 18.08 | 18.09 | -0.136% | 16,398 | -3.706% |
| 2026-07-28 | 18.11 | 18.13 | 18.08 | 18.11 | +0.055% | 58,657 | -3.838% |
| 2026-07-27 | 18.09 | 18.12 | 18.08 | 18.10 | +0.141% | 7,073 | -3.785% |
| 2026-07-24 | 18.10 | 18.10 | 18.05 | 18.07 | +0.136% | 26,203 | -3.649% |
| 2026-07-23 | 18.08 | 18.09 | 18.05 | 18.05 | -0.386% | 9,441 | -3.518% |
| 2026-07-22 | 18.17 | 18.17 | 18.10 | 18.12 | -0.138% | 15,448 | -3.891% |
| 2026-07-21 | 18.19 | 18.19 | 18.14 | 18.14 | -0.138% | 25,729 | -4.023% |
| 2026-07-20 | 18.18 | 18.20 | 18.17 | 18.17 | -0.629% | 29,965 | -4.155% |
| 2026-07-17 | 18.30 | 18.32 | 18.28 | 18.29 | 0.000% | 10,734 | -4.758% |
| 2026-07-16 | 18.27 | 18.30 | 18.27 | 18.29 | -0.001% | 19,737 | -4.758% |
| 2026-07-15 | 18.29 | 18.30 | 18.28 | 18.29 | +0.171% | 10,734 | -4.759% |
| 2026-07-14 | 18.27 | 18.27 | 18.25 | 18.25 | +0.213% | 14,575 | -4.595% |
| 2026-07-13 | 18.27 | 18.27 | 18.21 | 18.21 | -0.274% | 36,883 | -4.392% |
| 2026-07-10 | 18.30 | 18.30 | 18.25 | 18.27 | -0.109% | 12,510 | -4.654% |
| 2026-07-09 | 18.29 | 18.31 | 18.29 | 18.29 | +0.027% | 31,734 | -4.758% |
| 2026-07-08 | 18.28 | 18.28 | 18.25 | 18.28 | -0.164% | 12,966 | -4.732% |
| 2026-07-07 | 18.33 | 18.33 | 18.22 | 18.31 | -0.176% | 39,812 | -4.888% |
| 2026-07-06 | 18.35 | 18.35 | 18.33 | 18.34 | +0.012% | 29,906 | -5.055% |
| 2026-07-02 | 18.36 | 18.36 | 18.32 | 18.34 | +0.164% | 64,343 | -5.044% |
| 2026-07-01 | 18.28 | 18.32 | 18.28 | 18.31 | +0.109% | 563,733 | -4.888% |
| 2026-06-30 | 18.30 | 18.30 | 18.29 | 18.29 | -0.055% | 21,470 | -4.784% |
| 2026-06-29 | 18.29 | 18.30 | 18.27 | 18.30 | +0.085% | 43,577 | -4.836% |
| 2026-06-26 | 18.28 | 18.29 | 18.27 | 18.28 | +0.134% | 50,010 | -4.755% |
| 2026-06-25 | 18.26 | 18.29 | 18.26 | 18.26 | +0.110% | 24,537 | -4.628% |
| 2026-06-24 | 18.25 | 18.27 | 18.24 | 18.24 | 0.000% | 13,437 | -4.523% |
| 2026-06-23 | 18.24 | 18.24 | 18.23 | 18.24 | +0.110% | 9,010 | -4.523% |
| 2026-06-22 | 18.24 | 18.25 | 18.22 | 18.22 | -0.110% | 27,519 | -4.418% |
| 2026-06-18 | 18.34 | 18.36 | 18.24 | 18.24 | -0.270% | 18,729 | -4.523% |
| 2026-06-17 | 18.31 | 18.36 | 18.28 | 18.29 | -0.268% | 17,422 | -4.781% |
| 2026-06-16 | 18.33 | 18.36 | 18.33 | 18.34 | +0.102% | 11,116 | -5.036% |
| 2026-06-15 | 18.35 | 18.36 | 18.32 | 18.32 | +0.109% | 12,014 | -4.940% |
| 2026-06-12 | 18.32 | 18.32 | 18.29 | 18.30 | +0.109% | 12,164 | -4.836% |
| 2026-06-11 | 18.21 | 18.31 | 18.21 | 18.28 | +0.607% | 31,159 | -4.732% |
| 2026-06-10 | 18.19 | 18.20 | 18.14 | 18.17 | -0.221% | 35,862 | -4.154% |
| 2026-06-09 | 18.22 | 18.23 | 18.19 | 18.21 | +0.110% | 16,220 | -4.366% |
| 2026-06-08 | 18.22 | 18.22 | 18.19 | 18.19 | +0.083% | 21,648 | -4.261% |
| 2026-06-05 | 18.26 | 18.26 | 18.16 | 18.18 | -0.520% | 32,657 | -4.182% |
| 2026-06-04 | 18.26 | 18.28 | 18.25 | 18.27 | +0.164% | 14,285 | -4.680% |
| 2026-06-03 | 18.25 | 18.25 | 18.22 | 18.24 | -0.246% | 20,904 | -4.523% |
| 2026-06-02 | 18.27 | 18.29 | 18.26 | 18.29 | +0.082% | 19,593 | -4.758% |
| 2026-06-01 | 18.26 | 18.27 | 18.23 | 18.27 | -0.049% | 26,422 | -4.680% |
| 2026-05-29 | 18.27 | 18.28 | 18.25 | 18.28 | +0.214% | 26,702 | -4.727% |
| 2026-05-28 | 18.23 | 18.25 | 18.22 | 18.24 | +0.110% | 14,312 | -4.523% |
| 2026-05-27 | 18.20 | 18.24 | 18.20 | 18.22 | +0.055% | 36,608 | -4.418% |
| 2026-05-26 | 18.20 | 18.22 | 18.18 | 18.21 | +0.220% | 52,417 | -4.366% |
| 2026-05-22 | 18.18 | 18.19 | 18.16 | 18.17 | +0.331% | 30,108 | -4.155% |
| 2026-05-21 | 18.09 | 18.14 | 18.05 | 18.11 | -0.082% | 1,278,747 | -3.838% |
| 2026-05-20 | 18.03 | 18.13 | 18.02 | 18.13 | +0.644% | 34,046 | -3.917% |
| 2026-05-19 | 18.02 | 18.02 | 17.98 | 18.01 | -0.282% | 33,107 | -3.298% |
| 2026-05-18 | 18.08 | 18.09 | 18.04 | 18.06 | -0.605% | 16,222 | -3.571% |
| 2026-05-15 | 18.19 | 18.19 | 18.13 | 18.17 | -0.438% | 29,302 | -4.155% |
| 2026-05-14 | 18.29 | 18.30 | 18.25 | 18.25 | -0.055% | 18,003 | -4.575% |
| 2026-05-13 | 18.24 | 18.26 | 18.23 | 18.26 | 0.000% | 12,330 | -4.628% |
| 2026-05-12 | 18.25 | 18.26 | 18.22 | 18.26 | -0.219% | 28,840 | -4.628% |
| 2026-05-11 | 18.32 | 18.33 | 18.30 | 18.30 | -0.218% | 27,132 | -4.836% |
| 2026-05-08 | 18.33 | 18.36 | 18.32 | 18.34 | +0.273% | 12,112 | -5.044% |
| 2026-05-07 | 18.35 | 18.36 | 18.28 | 18.29 | -0.408% | 76,732 | -4.784% |
| 2026-05-06 | 18.34 | 18.37 | 18.34 | 18.36 | +0.410% | 35,304 | -5.173% |
| 2026-05-05 | 18.26 | 18.31 | 18.26 | 18.29 | +0.219% | 3,312,281 | -4.784% |
| 2026-05-04 | 18.30 | 18.30 | 18.22 | 18.25 | -0.328% | 25,870 | -4.575% |
| 2026-05-01 | 18.30 | 18.36 | 18.30 | 18.31 | +0.027% | 28,406 | -4.888% |
| 2026-04-30 | 18.26 | 18.31 | 18.25 | 18.30 | +0.301% | 29,861 | -4.862% |
| 2026-04-29 | 18.30 | 18.30 | 18.23 | 18.25 | -0.328% | 14,632 | -4.575% |
| 2026-04-28 | 18.28 | 18.31 | 18.27 | 18.31 | 0.000% | 32,728 | -4.888% |
| 2026-04-27 | 18.31 | 18.33 | 18.31 | 18.31 | -0.109% | 112,078 | -4.888% |
| 2026-04-24 | 18.32 | 18.34 | 18.28 | 18.33 | +0.219% | 53,783 | -4.992% |
| 2026-04-23 | 18.32 | 18.34 | 18.25 | 18.29 | -0.229% | 34,789 | -4.784% |
| 2026-04-22 | 18.35 | 18.39 | 18.31 | 18.33 | +0.120% | 25,251 | -5.002% |
| 2026-04-21 | 18.36 | 18.36 | 18.29 | 18.31 | -0.218% | 24,516 | -4.888% |
| 2026-04-20 | 18.36 | 18.36 | 18.34 | 18.35 | -0.623% | 91,348 | -5.095% |
| 2026-04-17 | 18.50 | 18.51 | 18.46 | 18.46 | +0.299% | 43,758 | -5.686% |
| 2026-04-16 | 18.43 | 18.45 | 18.38 | 18.41 | -0.109% | 48,223 | -5.405% |
| 2026-04-15 | 18.44 | 18.46 | 18.43 | 18.43 | -0.163% | 33,177 | -5.507% |
| 2026-04-14 | 18.40 | 18.48 | 18.40 | 18.46 | +0.408% | 36,904 | -5.661% |
| 2026-04-13 | 18.31 | 18.39 | 18.31 | 18.39 | +0.355% | 72,584 | -5.276% |
| 2026-04-10 | 18.40 | 18.40 | 18.30 | 18.32 | -0.163% | 73,928 | -4.940% |
| 2026-04-09 | 18.33 | 18.40 | 18.30 | 18.35 | +0.210% | 63,695 | -5.095% |
| 2026-04-08 | 18.41 | 18.41 | 18.27 | 18.31 | +0.721% | 3,569,246 | -4.896% |
| 2026-04-07 | 18.16 | 18.18 | 18.08 | 18.18 | +0.113% | 34,980 | -4.211% |
| 2026-04-06 | 18.13 | 18.16 | 18.11 | 18.16 | +0.276% | 128,479 | -4.102% |
| 2026-04-02 | 18.03 | 18.12 | 18.02 | 18.11 | +0.388% | 128,791 | -3.838% |
| 2026-04-01 | 18.02 | 18.07 | 18.01 | 18.04 | +0.557% | 163,260 | -3.465% |
| 2026-03-31 | 17.90 | 17.97 | 17.89 | 17.94 | +0.843% | 117,971 | -2.926% |
| 2026-03-30 | 17.86 | 17.87 | 17.77 | 17.79 | +0.056% | 371,424 | -2.108% |
| 2026-03-27 | 17.79 | 17.82 | 17.76 | 17.78 | -0.504% | 37,767 | -2.053% |
| 2026-03-26 | 17.91 | 17.95 | 17.84 | 17.87 | -0.501% | 262,028 | -2.546% |
| 2026-03-25 | 17.98 | 18.01 | 17.95 | 17.96 | +0.436% | 39,041 | -3.035% |
| 2026-03-24 | 17.93 | 17.95 | 17.86 | 17.88 | -0.156% | 836,592 | -2.612% |
| 2026-03-23 | 17.90 | 17.98 | 17.86 | 17.91 | +0.056% | 59,699 | -2.764% |
| 2026-03-20 | 18.06 | 18.06 | 17.89 | 17.90 | -1.105% | 32,906 | -2.709% |
| 2026-03-19 | 17.96 | 18.11 | 17.96 | 18.10 | +0.179% | 50,184 | -3.785% |
| 2026-03-18 | 18.12 | 18.15 | 18.06 | 18.07 | -0.317% | 85,787 | -3.612% |
| 2026-03-17 | 18.11 | 18.14 | 18.11 | 18.13 | +0.304% | 29,934 | -3.917% |
| 2026-03-16 | 18.08 | 18.11 | 18.03 | 18.07 | +0.305% | 428,753 | -3.625% |
| 2026-03-13 | 18.11 | 18.13 | 18.00 | 18.02 | -0.194% | 321,174 | -3.331% |
| 2026-03-12 | 18.18 | 18.18 | 18.05 | 18.05 | -0.808% | 29,561 | -3.518% |
| 2026-03-11 | 18.24 | 18.25 | 18.19 | 18.20 | -0.481% | 160,326 | -4.298% |
| 2026-03-10 | 18.29 | 18.35 | 18.27 | 18.29 | -0.136% | 81,289 | -4.759% |
| 2026-03-09 | 18.16 | 18.31 | 18.16 | 18.31 | +0.329% | 708,226 | -4.888% |
| 2026-03-06 | 18.27 | 18.33 | 18.24 | 18.25 | -0.653% | 97,969 | -4.575% |
| 2026-03-05 | 18.41 | 18.42 | 18.35 | 18.37 | -0.488% | 150,698 | -5.199% |
| 2026-03-04 | 18.44 | 18.47 | 18.41 | 18.46 | +0.163% | 91,038 | -5.661% |
| 2026-03-03 | 18.38 | 18.44 | 18.37 | 18.43 | -0.486% | 434,135 | -5.507% |
| 2026-03-02 | 18.46 | 18.54 | 18.46 | 18.52 | -0.141% | 275,993 | -5.967% |
| 2026-02-27 | 18.57 | 18.57 | 18.53 | 18.55 | -0.182% | 59,574 | -6.099% |
| 2026-02-26 | 18.60 | 18.60 | 18.54 | 18.58 | +0.108% | 129,898 | -6.270% |
| 2026-02-25 | 18.57 | 18.59 | 18.48 | 18.56 | 0.000% | 241,891 | -6.169% |
| 2026-02-24 | 18.57 | 18.58 | 18.44 | 18.56 | -0.215% | 150,184 | -6.169% |
| 2026-02-23 | 18.67 | 18.67 | 18.50 | 18.60 | 0.000% | 69,239 | -6.371% |