Invesco Fundamental High Yield® Corporate Bond ETF (PHB) Historical Stock Data
18.60 ↓0.01 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHB is up 0.03% a day on average. There have been 18 days where Invesco Fundamental High Yield® Corporate Bond ETF closed green and 12 days where PHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 18.60 | 18.60 | ↑$0.00 (0.00%) | 18.60 | 18.63 | 42.87K |
| 2025-12-24 | 18.57 | 18.61 | ↑$0.04 (0.22%) | 18.57 | 18.61 | 13.87K |
| 2025-12-23 | 18.54 | 18.56 | ↑$0.02 (0.11%) | 18.54 | 18.58 | 24.83K |
| 2025-12-22 | 18.56 | 18.55 | ↓$0.01 (-0.05%) | 18.53 | 18.56 | 43.03K |
| 2025-12-19 | 18.66 | 18.65 | ↓$0.01 (-0.05%) | 18.64 | 18.68 | 113.98K |
| 2025-12-18 | 18.65 | 18.64 | ↓$0.01 (-0.05%) | 18.64 | 18.65 | 49.53K |
| 2025-12-17 | 18.63 | 18.62 | ↓$0.01 (-0.05%) | 18.60 | 18.63 | 42.55K |
| 2025-12-16 | 18.62 | 18.62 | ↑$0.00 (0.00%) | 18.60 | 18.64 | 33.45K |
| 2025-12-15 | 18.62 | 18.62 | ↑$0.00 (0.00%) | 18.60 | 18.62 | 38.02K |
| 2025-12-12 | 18.63 | 18.61 | ↓$0.02 (-0.13%) | 18.59 | 18.63 | 31.89K |
| 2025-12-11 | 18.64 | 18.64 | ↑$0.00 (0.00%) | 18.63 | 18.65 | 43.42K |
| 2025-12-10 | 18.55 | 18.64 | ↑$0.09 (0.49%) | 18.55 | 18.65 | 75.31K |
| 2025-12-09 | 18.59 | 18.58 | ↓$0.02 (-0.08%) | 18.56 | 18.59 | 37.39K |
| 2025-12-08 | 18.62 | 18.61 | ↓$0.01 (-0.05%) | 18.57 | 18.63 | 30.71K |
| 2025-12-05 | 18.64 | 18.64 | ↑$0.00 (0.00%) | 18.61 | 18.64 | 613.44K |
| 2025-12-04 | 18.63 | 18.63 | ↑$0.00 (0.00%) | 18.61 | 18.64 | 147.28K |
| 2025-12-03 | 18.62 | 18.64 | ↑$0.02 (0.11%) | 18.62 | 18.66 | 39.48K |
| 2025-12-02 | 18.62 | 18.62 | ↑$0.00 (0.00%) | 18.59 | 18.62 | 40.87K |
| 2025-12-01 | 18.57 | 18.58 | ↑$0.01 (0.05%) | 18.57 | 18.59 | 60.60K |
| 2025-11-28 | 18.64 | 18.61 | ↓$0.03 (-0.16%) | 18.61 | 18.64 | 25.51K |
| 2025-11-26 | 18.58 | 18.62 | ↑$0.04 (0.22%) | 18.58 | 18.62 | 52.13K |
| 2025-11-25 | 18.52 | 18.57 | ↑$0.05 (0.27%) | 18.51 | 18.59 | 262.82K |
| 2025-11-24 | 18.49 | 18.51 | ↑$0.02 (0.11%) | 18.47 | 18.51 | 89.09K |
| 2025-11-21 | 18.52 | 18.57 | ↑$0.05 (0.27%) | 18.51 | 18.57 | 43.41K |
| 2025-11-20 | 18.56 | 18.49 | ↓$0.07 (-0.38%) | 18.49 | 18.57 | 29.51K |
| 2025-11-19 | 18.52 | 18.52 | ↓$0.00 (0.00%) | 18.51 | 18.53 | 16.31K |
| 2025-11-18 | 18.47 | 18.51 | ↑$0.04 (0.22%) | 18.47 | 18.52 | 56.50K |
| 2025-11-17 | 18.52 | 18.51 | ↓$0.01 (-0.05%) | 18.49 | 18.53 | 56.13K |
| 2025-11-14 | 18.51 | 18.55 | ↑$0.04 (0.22%) | 18.50 | 18.56 | 136.08K |
| 2025-11-13 | 18.56 | 18.53 | ↓$0.03 (-0.16%) | 18.51 | 18.56 | 63.69K |
Create an account or log in to view more rows.
$PHB Beautiful!! 😀
$PHB love cooking these little bears on here
$PHB Sleep well my bulls
sleep well
$PHB hopefully next week...
$PHB yes
keep going down
let's go
stop stalling
$PHB I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PHB HOLDING LONG AND STRONG!!!
$PHB flow comin
$PHB already bouncing back.
$PHB When in doubt
zoom out. ??