Invesco Fundamental High Yield® Corporate Bond ETF (PHB) Historical Stock Data
18.17 ↑0.11 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHB is down -0.04% a day on average. There have been 16 days where Invesco Fundamental High Yield® Corporate Bond ETF closed green and 14 days where PHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.06 | 18.17 | ↑$0.11 (0.61%) | 18.06 | 18.18 | 118.96K |
| 2024-12-19 | 18.15 | 18.06 | ↓$0.09 (-0.50%) | 18.06 | 18.15 | 40.26K |
| 2024-12-18 | 18.30 | 18.09 | ↓$0.21 (-1.15%) | 18.09 | 18.31 | 220.85K |
| 2024-12-17 | 18.30 | 18.31 | ↑$0.01 (0.05%) | 18.30 | 18.32 | 80.46K |
| 2024-12-16 | 18.33 | 18.33 | ↑$0.00 (0.00%) | 18.31 | 18.34 | 59.81K |
| 2024-12-13 | 18.39 | 18.31 | ↓$0.08 (-0.44%) | 18.30 | 18.39 | 483.47K |
| 2024-12-12 | 18.43 | 18.35 | ↓$0.08 (-0.43%) | 18.35 | 18.43 | 60.44K |
| 2024-12-11 | 18.44 | 18.41 | ↓$0.03 (-0.16%) | 18.40 | 18.44 | 52.23K |
| 2024-12-10 | 18.39 | 18.40 | ↑$0.01 (0.05%) | 18.39 | 18.41 | 34.05K |
| 2024-12-09 | 18.42 | 18.41 | ↓$0.01 (-0.05%) | 18.41 | 18.43 | 36.04K |
| 2024-12-06 | 18.45 | 18.43 | ↓$0.02 (-0.11%) | 18.43 | 18.46 | 99.95K |
| 2024-12-05 | 18.40 | 18.42 | ↑$0.02 (0.11%) | 18.40 | 18.42 | 91.48K |
| 2024-12-04 | 18.38 | 18.42 | ↑$0.04 (0.19%) | 18.38 | 18.42 | 467.04K |
| 2024-12-03 | 18.39 | 18.39 | ↑$0.00 (0.00%) | 18.37 | 18.40 | 193.79K |
| 2024-12-02 | 18.31 | 18.38 | ↑$0.07 (0.38%) | 18.31 | 18.39 | 159.52K |
| 2024-11-29 | 18.34 | 18.38 | ↑$0.04 (0.22%) | 18.34 | 18.42 | 85.28K |
| 2024-11-27 | 18.31 | 18.32 | ↑$0.01 (0.05%) | 18.30 | 18.33 | 46.95K |
| 2024-11-26 | 18.31 | 18.27 | ↓$0.04 (-0.22%) | 18.27 | 18.31 | 59.75K |
| 2024-11-25 | 18.30 | 18.35 | ↑$0.05 (0.27%) | 18.30 | 18.35 | 41.94K |
| 2024-11-22 | 18.24 | 18.23 | ↓$0.01 (-0.05%) | 18.22 | 18.25 | 76.41K |
| 2024-11-21 | 18.23 | 18.23 | ↑$0.00 (0.00%) | 18.22 | 18.26 | 83.13K |
| 2024-11-20 | 18.24 | 18.22 | ↓$0.02 (-0.11%) | 18.15 | 18.24 | 226.03K |
| 2024-11-19 | 18.19 | 18.25 | ↑$0.06 (0.33%) | 18.19 | 18.25 | 43.53K |
| 2024-11-18 | 18.18 | 18.22 | ↑$0.04 (0.22%) | 18.16 | 18.22 | 55.77K |
| 2024-11-15 | 18.27 | 18.29 | ↑$0.02 (0.11%) | 18.24 | 18.29 | 122.04K |
| 2024-11-14 | 18.34 | 18.30 | ↓$0.04 (-0.22%) | 18.29 | 18.35 | 64.14K |
| 2024-11-13 | 18.35 | 18.34 | ↓$0.01 (-0.05%) | 18.33 | 18.36 | 64.15K |
| 2024-11-12 | 18.36 | 18.31 | ↓$0.05 (-0.27%) | 18.30 | 18.36 | 343.58K |
| 2024-11-11 | 18.42 | 18.41 | ↓$0.01 (-0.05%) | 18.36 | 18.43 | 62.35K |
| 2024-11-08 | 18.40 | 18.42 | ↑$0.02 (0.11%) | 18.38 | 18.42 | 33.25K |
Create an account or log in to view more rows.
$PHB my lotto for earnings
$PHB let’s gooooo
$PHB bear trap?
$PHB bounce back baby
$PHB here to raid
$PHB Spike it!
$PHB going green
$PHB starting to gap up a little
$PHB to the moon!
$PHB hang tight
ignore fud and buy dips if you can
everyone be okay????