Invesco Fundamental High Yield® Corporate Bond ETF (PHB) Historical Stock Data
18.14 ↑0.05 (0.28%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PHB is up 0.00% a day on average. There have been 14 days where Invesco Fundamental High Yield® Corporate Bond ETF closed green and 16 days where PHB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 18.09 | 18.01 | ↓$0.08 (-0.44%) | 18.01 | 18.09 | 190.36K |
2024-03-13 | 18.08 | 18.10 | ↑$0.02 (0.11%) | 18.06 | 18.14 | 369K |
2024-03-12 | 18.11 | 18.08 | ↓$0.03 (-0.17%) | 18.08 | 18.12 | 129.54K |
2024-03-11 | 18.10 | 18.09 | ↓$0.01 (-0.06%) | 18.08 | 18.11 | 74.25K |
2024-03-08 | 18.11 | 18.10 | ↓$0.01 (-0.06%) | 18.10 | 18.16 | 72.17K |
2024-03-07 | 18.10 | 18.08 | ↓$0.02 (-0.11%) | 18.08 | 18.12 | 65.61K |
2024-03-06 | 18.08 | 18.06 | ↓$0.02 (-0.11%) | 18.06 | 18.10 | 46.46K |
2024-03-05 | 18.07 | 18.03 | ↓$0.04 (-0.22%) | 18.03 | 18.08 | 130.49K |
2024-03-04 | 18.05 | 18.04 | ↓$0.01 (-0.06%) | 18.02 | 18.06 | 151.92K |
2024-03-01 | 18.00 | 18.04 | ↑$0.04 (0.22%) | 17.98 | 18.05 | 127.63K |
2024-02-29 | 17.99 | 17.98 | ↓$0.01 (-0.06%) | 17.97 | 18.03 | 414.07K |
2024-02-28 | 17.97 | 17.97 | ↑$0.00 (0.00%) | 17.95 | 17.99 | 116.18K |
2024-02-27 | 17.96 | 17.98 | ↑$0.02 (0.11%) | 17.94 | 17.98 | 267.32K |
2024-02-26 | 18.00 | 17.95 | ↓$0.05 (-0.28%) | 17.95 | 18.02 | 54.51K |
2024-02-23 | 18.01 | 18.03 | ↑$0.02 (0.11%) | 18.00 | 18.03 | 102.13K |
2024-02-22 | 18.00 | 17.99 | ↓$0.01 (-0.06%) | 17.97 | 18.01 | 384.51K |
2024-02-21 | 17.98 | 17.97 | ↓$0.01 (-0.06%) | 17.94 | 17.98 | 214.20K |
2024-02-20 | 17.93 | 17.99 | ↑$0.06 (0.33%) | 17.92 | 17.99 | 95.27K |
2024-02-16 | 18.01 | 18.02 | ↑$0.01 (0.06%) | 17.99 | 18.03 | 199.40K |
2024-02-15 | 18.06 | 18.05 | ↓$0.01 (-0.06%) | 18.03 | 18.07 | 110.53K |
2024-02-14 | 18.00 | 18.02 | ↑$0.02 (0.11%) | 17.98 | 18.02 | 181.52K |
Create an account or log in to view more rows.
$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
$PHB Let it go...
$PHB Green today if ya buy