Invesco Fundamental High Yield Corporate Bond ETF (PHB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.332409972299 | 18.05 | 18.14 | 18.05 | 1216430 | 18.09041847 | SP |
| 4 | -0.03 | -0.165380374862 | 18.14 | 18.14 | 17.92 | 354228 | 18.07356486 | SP |
| 12 | 0.38 | 2.14326001128 | 17.73 | 18.16 | 17.675 | 212917 | 17.99730315 | SP |
| 26 | -0.02 | -0.110314396029 | 18.13 | 18.24 | 17.675 | 192399 | 18.00800608 | SP |
| 52 | 0.74 | 4.26021876799 | 17.37 | 18.24 | 16.75 | 199364 | 17.8144403 | SP |
| 156 | -1.48 | -7.55487493619 | 19.59 | 19.69 | 16.35 | 272308 | 18.01732868 | SP |
| 260 | -0.87 | -4.58377239199 | 18.98 | 19.69 | 14.9 | 345752 | 18.28428009 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 18.11 | 0.03 | 0.17 | 18.1 | 18.14 | 18.1 | 98593 |
| 1720564200 | 18.08 | -0.01 | -0.06 | 18.1 | 18.11 | 18.065 | 55754 |
| 1720477800 | 18.09 | -0.01 | -0.06 | 18.1 | 18.1187 | 18.08 | 4649185 |
| 1720218600 | 18.1 | 0.05 | 0.28 | 18.05 | 18.1188 | 18.05 | 62186 |
| 1720040640 | 18.05 | 0.07 | 0.39 | 18 | 18.05 | 18 | 33044 |
| 1719959400 | 17.98 | 0.05 | 0.28 | 17.95 | 17.99 | 17.94 | 142041 |
| 1719873000 | 17.93 | -0.08 | -0.44 | 18 | 18 | 17.92 | 342944 |
| 1719613800 | 18.01 | 0 | 0.00 | 18.01 | 18.01 | 18.01 | 0 |
| 1719527400 | 18.01 | 0.02 | 0.11 | 18.03 | 18.03 | 18 | 96891 |
| 1719441000 | 17.99 | -0.06 | -0.33 | 18.02 | 18.02 | 17.99 | 69342 |
| 1719354600 | 18.05 | 0.02 | 0.11 | 18.06 | 18.06 | 18.03 | 48660 |
| 1719268200 | 18.03 | -0.1 | -0.55 | 18.06 | 18.0701 | 18.03 | 82381 |
| 1719009000 | 18.13 | 0.03 | 0.17 | 18.11 | 18.14 | 18.09 | 114959 |
| 1718922600 | 18.1 | -0.03 | -0.17 | 18.11 | 18.1199 | 18.08 | 144173 |
| 1718749800 | 18.13 | 0.04 | 0.22 | 18.09 | 18.14 | 18.09 | 47974 |
| 1718663400 | 18.09 | 0.04 | 0.22 | 18.04 | 18.09 | 18.021 | 77285 |
| 1718404200 | 18.05 | -0.06 | -0.33 | 18.1 | 18.1 | 18.04 | 104240 |
| 1718317800 | 18.11 | 0.02 | 0.11 | 18.14 | 18.14 | 18.0913 | 53911 |
| 1718231400 | 18.09 | 0.06 | 0.33 | 18.16 | 18.16 | 18.09 | 207290 |
| 1718145000 | 18.03 | 0.02 | 0.11 | 18 | 18.04 | 18 | 120510 |
| 1718058600 | 18.01 | 0.02 | 0.11 | 18.01 | 18.02 | 17.98 | 108985 |
| 1717799400 | 17.99 | -0.07 | -0.39 | 17.98 | 18.03 | 17.98 | 248799 |
| 1717713000 | 18.06 | -0.02 | -0.11 | 18.05 | 18.09 | 18.05 | 233686 |
| 1717626600 | 18.08 | 0.03 | 0.17 | 18.09 | 18.1 | 18.035 | 43795 |
| 1717540200 | 18.05 | 0.03 | 0.17 | 18.02 | 18.065 | 18.02 | 96797 |
| 1717453800 | 18.02 | 0.04 | 0.22 | 17.98 | 18.04 | 17.98 | 81540 |
| 1717194600 | 17.98 | 0.07 | 0.39 | 17.93 | 18 | 17.93 | 59916 |
| 1717108200 | 17.91 | 0.06 | 0.34 | 17.88 | 17.92 | 17.87 | 122160 |
| 1717021800 | 17.85 | -0.05 | -0.28 | 17.87 | 17.8786 | 17.84 | 32985 |
| 1716935400 | 17.9 | -0.06 | -0.33 | 18 | 18 | 17.89 | 16749 |
| 1716589800 | 17.96 | 0.06 | 0.34 | 17.93 | 17.96 | 17.915 | 221217 |
| 1716503400 | 17.9 | -0.08 | -0.44 | 18 | 18 | 17.9 | 122572 |
| 1716417000 | 17.98 | -0.04 | -0.22 | 18 | 18 | 17.9603 | 31865 |
| 1716330600 | 18.02 | 0 | 0.00 | 18.03 | 18.035 | 18.01 | 40435 |
| 1716244200 | 18.02 | -0.09 | -0.50 | 18.01 | 18.02 | 17.99 | 112616 |
| 1715985000 | 18.11 | 0.01 | 0.06 | 18.11 | 18.11 | 18.075 | 177294 |
| 1715898600 | 18.1 | -0.04 | -0.22 | 18.12 | 18.13 | 18.09 | 32371 |
| 1715812200 | 18.14 | 0.1 | 0.55 | 18.11 | 18.14 | 18.09 | 51702 |
| 1715725800 | 18.04 | 0.05 | 0.28 | 18.04 | 18.04 | 18.0113 | 103017 |
| 1715639400 | 17.99 | -0.02 | -0.11 | 18.03 | 18.03 | 17.99 | 100280 |
| 1715380200 | 18.01 | -0.03 | -0.17 | 18.04 | 18.04 | 17.9812 | 59554 |
| 1715293800 | 18.04 | 0.01 | 0.06 | 18.03 | 18.04 | 18.0012 | 49596 |
| 1715207400 | 18.03 | -0.03 | -0.17 | 18.03 | 18.036 | 18.01 | 125465 |
| 1715121000 | 18.06 | -0.01 | -0.06 | 18.08 | 18.09 | 18.03 | 111365 |
| 1715034600 | 18.07 | 0.05 | 0.28 | 18.05 | 18.07 | 18.0313 | 160443 |
| 1714775400 | 18.02 | 0.1 | 0.56 | 18.04 | 18.04 | 17.995 | 57687 |
| 1714689000 | 17.92 | 0.08 | 0.45 | 17.87 | 17.94 | 17.85 | 231315 |
| 1714602600 | 17.84 | 0.06 | 0.34 | 17.77 | 17.9 | 17.77 | 145305 |
| 1714516200 | 17.78 | -0.09 | -0.50 | 17.82 | 17.835 | 17.7709 | 121788 |
| 1714429800 | 17.87 | 0.05 | 0.28 | 17.86 | 17.87 | 17.84 | 128244 |
| 1714170600 | 17.82 | 0.07 | 0.39 | 17.8 | 17.82 | 17.8 | 197503 |
| 1714084200 | 17.75 | -0.06 | -0.34 | 17.71 | 17.76 | 17.675 | 86408 |
| 1713997800 | 17.81 | -0.04 | -0.22 | 17.84 | 17.84 | 17.77 | 100791 |
| 1713911400 | 17.85 | 0.08 | 0.45 | 17.79 | 17.85 | 17.78 | 151192 |
| 1713825000 | 17.77 | 0 | 0.00 | 17.72 | 17.79 | 17.72 | 165969 |
| 1713565800 | 17.77 | 0 | 0.00 | 17.76 | 17.82 | 17.76 | 737426 |
| 1713479400 | 17.77 | 0.01 | 0.06 | 17.73 | 17.78 | 17.715 | 760985 |
| 1713393000 | 17.76 | 0.02 | 0.11 | 17.77 | 17.81 | 17.7242 | 226763 |
| 1713306600 | 17.74 | -0.05 | -0.28 | 17.76 | 17.76 | 17.715 | 242195 |
| 1713220200 | 17.79 | -0.1 | -0.56 | 17.86 | 17.8689 | 17.76 | 35963 |
| 1712961000 | 17.89 | 0.01 | 0.06 | 17.88 | 17.89 | 17.86 | 37668 |
| 1712874600 | 17.88 | -0.01 | -0.06 | 17.9 | 17.9 | 17.834 | 293591 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
