Invesco Fundamental High Yield® Corporate Bond ETF (PHB) Historical Stock Data
17.82 ↑0.07 (0.39%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PHB is up 0.03% a day on average. There have been 19 days where Invesco Fundamental High Yield® Corporate Bond ETF closed green and 11 days where PHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.80 | 17.82 | ↑$0.02 (0.11%) | 17.80 | 17.82 | 207.88K |
| 2024-04-25 | 17.71 | 17.75 | ↑$0.04 (0.23%) | 17.68 | 17.76 | 89.93K |
| 2024-04-24 | 17.84 | 17.81 | ↓$0.03 (-0.17%) | 17.77 | 17.84 | 136.15K |
| 2024-04-23 | 17.79 | 17.85 | ↑$0.06 (0.34%) | 17.78 | 17.85 | 158.96K |
| 2024-04-22 | 17.72 | 17.77 | ↑$0.05 (0.28%) | 17.72 | 17.79 | 172.14K |
| 2024-04-19 | 17.76 | 17.77 | ↑$0.01 (0.06%) | 17.76 | 17.82 | 744.19K |
| 2024-04-18 | 17.73 | 17.76 | ↑$0.03 (0.17%) | 17.72 | 17.78 | 765.59K |
| 2024-04-17 | 17.77 | 17.76 | ↓$0.01 (-0.06%) | 17.72 | 17.80 | 227.09K |
| 2024-04-16 | 17.76 | 17.74 | ↓$0.02 (-0.11%) | 17.72 | 17.76 | 251.12K |
| 2024-04-15 | 17.86 | 17.79 | ↓$0.07 (-0.39%) | 17.76 | 17.87 | 42.32K |
| 2024-04-12 | 17.88 | 17.89 | ↑$0.01 (0.06%) | 17.86 | 17.89 | 45.82K |
| 2024-04-11 | 17.90 | 17.88 | ↓$0.02 (-0.11%) | 17.83 | 17.90 | 307.29K |
| 2024-04-10 | 17.93 | 17.89 | ↓$0.04 (-0.22%) | 17.86 | 17.93 | 84.09K |
| 2024-04-09 | 18.03 | 18.05 | ↑$0.02 (0.11%) | 18.02 | 18.05 | 85.01K |
| 2024-04-08 | 17.98 | 18.02 | ↑$0.04 (0.22%) | 17.98 | 18.02 | 151.11K |
| 2024-04-05 | 17.98 | 17.98 | ↑$0.00 (0.00%) | 17.97 | 18.00 | 2.11M |
| 2024-04-04 | 18.05 | 18.01 | ↓$0.04 (-0.22%) | 17.98 | 18.06 | 105.33K |
| 2024-04-03 | 17.97 | 18.01 | ↑$0.04 (0.22%) | 17.97 | 18.03 | 540.76K |
| 2024-04-02 | 17.99 | 18.02 | ↑$0.03 (0.17%) | 17.97 | 18.02 | 145.35K |
| 2024-04-01 | 18.12 | 18.04 | ↓$0.08 (-0.44%) | 18.01 | 18.12 | 79.07K |
| 2024-03-28 | 18.12 | 18.13 | ↑$0.01 (0.06%) | 18.11 | 18.15 | 69.05K |
| 2024-03-27 | 18.11 | 18.14 | ↑$0.03 (0.17%) | 18.10 | 18.15 | 50.99K |
| 2024-03-26 | 18.10 | 18.09 | ↓$0.01 (-0.06%) | 18.08 | 18.10 | 63.79K |
| 2024-03-25 | 18.09 | 18.11 | ↑$0.02 (0.11%) | 18.09 | 18.11 | 77.97K |
| 2024-03-22 | 18.15 | 18.12 | ↓$0.03 (-0.17%) | 18.10 | 18.15 | 91.46K |
| 2024-03-21 | 18.13 | 18.12 | ↓$0.01 (-0.06%) | 18.11 | 18.13 | 108.84K |
| 2024-03-20 | 18.04 | 18.11 | ↑$0.07 (0.39%) | 18.03 | 18.11 | 92.71K |
| 2024-03-19 | 17.97 | 18.02 | ↑$0.05 (0.28%) | 17.97 | 18.04 | 47.53K |
| 2024-03-18 | 17.98 | 17.98 | ↑$0.00 (0.00%) | 17.96 | 17.99 | 117.85K |
| 2024-03-15 | 18.01 | 18.02 | ↑$0.01 (0.06%) | 18.01 | 18.05 | 49.43K |
Create an account or log in to view more rows.
$PHB to the moon!
$PHB hang tight
ignore fud and buy dips if you can
everyone be okay????
$PHB we always finish green after a red week. Less go!
$PHB bull flag
breakout!
$PHB every dip gets bought up.
$PHB super bullish
$PHB Any red I see I shall buy
$PHB eyeing for a scalp
$PHB dont be a POS today
$PHB peak frustration