Milan - Delayed Quote EUR

Invesco US High Yield Fallen Angels UCITS ETF (HYFA.MI)

20.60
+0.01
+(0.02%)
At close: 5:25:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202520.6420.6820.5920.6020.607,385
Jan 29, 202520.6320.6820.6220.5920.599,334
Jan 28, 202520.5620.6020.5620.5720.572,386
Jan 27, 202520.4020.4420.3620.4220.425,911
Jan 24, 202520.5420.5420.4120.3820.385,813
Jan 23, 202520.5720.6120.5620.5820.584,700
Jan 22, 202520.5520.6120.5220.6120.61810
Jan 21, 202520.7020.7020.6620.5820.58990
Jan 20, 202520.8020.8020.5520.5720.57620
Jan 17, 202520.7620.7820.7320.7420.741,455
Jan 16, 202520.7420.7420.6720.7020.704,486
Jan 15, 202520.5320.6720.5220.6420.641,705
Jan 14, 202520.6720.6720.5520.5320.533,609
Jan 13, 202520.7020.7220.6720.7020.701,248
Jan 10, 202520.5820.7020.5820.6720.671,499
Jan 9, 202520.6220.6420.6020.6420.641,895
Jan 8, 202520.6020.6220.5820.6020.602,730
Jan 7, 202520.4120.4120.3720.5120.515,032
Jan 6, 202520.5320.6420.4520.5020.507,161
Jan 3, 202520.6420.6820.6320.6720.672,773
Jan 2, 202520.4320.7420.4320.7320.7320,841
Dec 30, 202420.3420.4020.3020.4220.422,729
Dec 27, 202420.4920.4920.3420.3920.393,548
Dec 23, 202420.4920.4920.4020.4220.42102
Dec 20, 202419.9220.4819.9220.4220.421,286
Dec 19, 202420.3520.4320.3520.4220.422,313
Dec 18, 202420.3620.4020.3620.3820.382,974
Dec 17, 202420.4820.4820.3420.3920.393,294
Dec 16, 202420.2820.4720.2820.4120.41898
Dec 13, 202420.5120.5120.4520.3820.381,991
Dec 12, 2024 0.35 Dividend
Dec 12, 202420.5120.5520.4420.4920.491,415
Dec 11, 202420.9020.9220.8020.8020.44876
Dec 10, 202420.8020.8320.7020.7920.444,100
Dec 9, 202420.8320.8320.5820.5820.239,047
Dec 6, 202420.7520.8020.6520.7320.374,211
Dec 5, 202420.7620.8320.7020.7220.372,138
Dec 4, 202420.7320.8120.7220.7220.371,537
Dec 3, 202420.7520.7720.7320.7820.435,226
Dec 2, 202420.7920.8320.7620.8120.4611,049
Nov 29, 202420.6620.7120.6520.7020.353,743
Nov 28, 202420.6920.7020.6920.7020.351,062
Nov 27, 202420.7420.7420.6420.6320.28953
Nov 26, 202420.7520.8320.7120.7820.433,030
Nov 25, 202420.8320.8320.7020.7620.412,159
Nov 22, 202420.7320.9020.7320.8420.4921,098
Nov 21, 202420.6020.6620.5120.7220.371,865
Nov 20, 202420.5720.6720.5720.6820.341,513
Nov 19, 202420.6020.6020.4620.5520.202,040
Nov 18, 202420.5820.6420.5820.5820.243,710
Nov 15, 202420.6120.6120.4420.5220.172,377
Nov 14, 202420.7020.7120.6120.5920.242,239
Nov 13, 202420.5320.5720.4820.5820.232,405
Nov 12, 202420.6420.6420.3020.4820.131,772
Nov 11, 202420.5020.5120.4220.4720.124,980
Nov 8, 202420.1820.2520.0520.2819.9421,962
Nov 7, 202420.0820.1120.0720.1119.772,101
Nov 6, 202420.0820.2620.0720.0719.7312,923
Nov 5, 202419.8519.8519.8019.7519.4213,264
Nov 4, 202419.8019.8219.7319.8019.471,173
Nov 1, 202419.8919.9319.8619.8819.551,015
Oct 31, 202419.9119.9219.8719.9119.571,281
Oct 30, 202420.0220.0719.9919.9419.602,000
Oct 29, 202420.1220.1220.0020.0219.682,493
Oct 28, 202420.1020.1020.0020.0219.681,879
Oct 25, 202419.9620.0419.9219.9819.642,767
Oct 24, 202420.0820.0920.0220.0219.69914
Oct 23, 202420.0520.1020.0420.0019.67330
Oct 22, 202420.0820.0819.9419.9919.651,550
Oct 21, 202420.0020.0620.0020.0219.68925
Oct 18, 202420.0720.0820.0120.0319.703,433
Oct 17, 202420.0320.1020.0320.0619.726,936
Oct 16, 202419.9119.9419.8919.9419.605,126
Oct 15, 202419.9119.9119.8419.8319.49971
Oct 14, 202419.8719.8719.7619.7819.44758
Oct 11, 202419.8219.8219.7319.7819.452,188
Oct 10, 202419.8519.8519.7819.7919.452,253
Oct 9, 202419.8319.8319.7419.7619.432,175
Oct 8, 202419.7119.7119.6319.7219.382,594
Oct 7, 202419.8019.8719.7119.7119.388,124
Oct 4, 202419.7219.8119.7019.7719.436,878
Oct 3, 202419.6619.8319.6619.7519.419,304
Oct 2, 202419.6819.7519.6819.7119.377,431
Oct 1, 202419.6719.8219.6619.7819.4517,690
Sep 30, 202419.5819.5819.4519.5619.2311,340
Sep 27, 202419.6219.6219.4819.6119.2813,693
Sep 26, 202419.5619.6619.4819.4519.1211,613
Sep 25, 202419.5119.5119.4119.4919.1611,985
Sep 24, 202419.5619.6019.5019.5419.2110,196
Sep 23, 202419.5819.6819.5519.6019.2711,435
Sep 20, 202419.5119.5619.4819.5619.233,065
Sep 19, 202419.5219.5719.5119.5619.2315,253
Sep 18, 202419.5019.5219.4619.5019.171,318
Sep 17, 202419.5319.5519.4619.5219.195,960
Sep 16, 202419.4619.4819.4419.4719.141,394
Sep 13, 202419.5519.5519.4319.5019.175,348
Sep 12, 2024 0.34 Dividend
Sep 12, 202419.5919.6019.4819.5019.172,383
Sep 11, 202419.8319.9019.8019.8019.141,960
Sep 10, 202419.8719.8819.8119.8419.172,248
Sep 9, 202419.8419.8519.8319.8219.151,496
Sep 6, 202419.6119.7319.6119.6719.01814
Sep 5, 202419.5819.6619.5819.6919.031,620
Sep 4, 202419.6719.7219.6719.7019.041,199
Sep 3, 202419.6819.7019.6319.6619.001,422
Sep 2, 202419.5819.6619.5819.6518.991,726
Aug 30, 202419.6819.7219.6819.6719.01160
Aug 29, 202419.6719.7119.6319.6619.002,364
Aug 28, 202419.5719.6719.5719.5818.93921
Aug 27, 202419.4919.5119.4819.5018.851,782
Aug 26, 202419.4719.4919.4319.4518.801,365
Aug 23, 202419.5019.5319.4919.5718.921,689
Aug 22, 202419.5219.5619.4519.5018.854,175
Aug 21, 202419.5019.5519.4919.5418.8819,093
Aug 20, 202419.6119.6119.5219.4918.841,802
Aug 19, 202419.6119.6219.4519.5418.88315
Aug 16, 202419.6319.7119.5619.6018.941,210
Aug 14, 202419.6319.6319.5119.5218.872,122
Aug 13, 202419.6519.7119.6419.5918.943,309
Aug 12, 202419.5619.6919.5619.5818.922,289
Aug 9, 202419.6419.7119.5519.5518.904,920
Aug 8, 202419.7219.7219.5419.6518.991,800
Aug 7, 202419.5319.7219.5019.5818.926,386
Aug 6, 202419.4519.5419.3419.4918.846,058
Aug 5, 202419.4919.5619.2319.3718.7238,900
Aug 2, 202419.8319.8619.5119.6819.028,109
Aug 1, 202419.9020.0319.8419.9419.278,058
Jul 31, 202419.8219.9719.8219.8519.181,343
Jul 30, 202419.8119.8919.7519.8219.151,007
Jul 29, 202419.8719.9219.7719.9219.251,263
Jul 26, 202419.7619.9119.6819.7419.084,310
Jul 25, 202419.7219.8219.7119.7219.063,073
Jul 24, 202419.6619.7619.5719.7019.044,679
Jul 23, 202419.6519.6819.6319.7019.043,184
Jul 22, 202419.6019.6419.5219.6118.961,633
Jul 19, 202419.5719.6019.5619.5818.924,755
Jul 18, 202419.5019.6519.5019.6018.942,018
Jul 17, 202419.5419.6119.5219.5318.88387
Jul 16, 202419.6219.6619.5519.6719.015,250
Jul 15, 202419.6119.6619.5119.6018.945,220
Jul 12, 202419.6219.6419.5419.6018.953,755
Jul 11, 202419.4919.5719.4519.5618.917,784
Jul 10, 202419.5619.5619.5119.5318.873,445
Jul 9, 202419.4919.5219.4519.5118.864,961
Jul 8, 202419.4819.4819.4819.4618.8031
Jul 5, 202419.4619.5419.4219.4818.832,520
Jul 4, 202419.5019.5019.5019.4618.81259
Jul 3, 202419.4719.5019.3819.4218.774,546
Jul 2, 202419.5519.5519.4319.5118.8537,331
Jul 1, 202419.5919.6219.4019.5218.874,036
Jun 28, 202419.6519.6819.6519.6418.9864
Jun 27, 202419.6819.6819.6019.6318.97617
Jun 26, 202419.7419.7419.6619.6318.9713,972
Jun 25, 202419.6019.7519.6019.6218.972,146
Jun 24, 202419.7519.7519.5619.6418.986,673
Jun 21, 202419.6019.6419.6019.6418.981,870
Jun 20, 202419.6519.6919.5219.5718.918,560
Jun 19, 202419.6019.6819.5719.5618.916,400
Jun 18, 202419.6419.6819.5519.6018.942,586
Jun 17, 202419.6119.6219.4819.5818.933,213
Jun 14, 202419.5619.7419.5619.6118.958,422
Jun 13, 2024 0.35 Dividend
Jun 13, 202419.5819.5819.3419.5418.894,588
Jun 12, 202419.8319.9719.7919.8118.816,733
Jun 11, 202419.9119.9219.8019.9018.891,075
Jun 10, 202419.8919.9219.8319.8718.876,128
Jun 7, 202419.6419.7919.6219.7518.763,800
Jun 6, 202419.6519.7919.6519.6918.701,710
Jun 5, 202419.6519.7519.6219.7418.742,751
Jun 4, 202419.7019.7919.6519.6818.684,824
Jun 3, 202419.6719.7219.6119.6118.621,043
May 31, 202419.5719.5719.5519.6518.662,500
May 30, 202419.5719.6619.5719.6218.622,832
May 29, 202419.6319.7019.6319.6618.663,574
May 28, 202419.7019.7119.6219.6318.642,903
May 27, 202419.2619.7119.2619.6718.671,661
May 24, 202419.6419.6819.6119.6618.67889
May 23, 202419.7819.8319.6119.6618.676,452
May 22, 202419.7919.8419.7719.7718.771,473
May 21, 202419.8319.8519.8319.8018.801,031
May 20, 202419.8019.8619.7619.8118.812,088
May 17, 202419.7319.8819.7319.8118.811,361
May 16, 202419.9119.9119.8219.8618.8585
May 15, 202419.8519.8519.7419.8118.812,336
May 14, 202419.8019.8819.8019.7918.792,450
May 13, 202419.9919.9919.8019.8418.842,085
May 10, 202419.8719.9219.8319.8718.86506
May 9, 202420.0720.0719.9219.9318.932,474
May 8, 202420.0020.0019.9119.9618.952,448
May 7, 202420.0020.0019.9519.9718.961,690
May 6, 202420.0020.0019.9119.9518.942,136
May 3, 202419.9619.9619.8919.9318.931,701
May 2, 202419.9219.9419.9219.9318.921,874
Apr 30, 202419.9219.9219.8719.8618.862,192
Apr 29, 202419.9319.9319.9019.8818.88700
Apr 26, 202419.7719.8919.7519.8918.892,406
Apr 25, 202419.8319.8419.8019.7518.75750
Apr 24, 202419.9619.9619.8719.8518.84450
Apr 23, 202419.9519.9619.8519.8818.881,365
Apr 22, 202419.8119.9519.8119.8818.872,124
Apr 19, 202419.8119.8319.7319.8118.811,658
Apr 18, 202419.8219.8519.8119.8518.852,955
Apr 17, 202419.8819.8819.8119.8518.851,623
Apr 16, 202420.0020.0019.8119.8518.854,993
Apr 15, 202420.0620.0719.9119.9218.924,092
Apr 12, 202419.9920.0219.8319.9718.965,478
Apr 11, 202419.8219.8519.7819.8518.843,199
Apr 10, 202419.8619.8719.7419.8218.824,182
Apr 9, 202419.8219.8719.7519.7918.793,222
Apr 8, 202419.8319.8419.7719.7618.764,936
Apr 5, 202419.9019.9419.8019.8018.807,382
Apr 4, 202419.8619.8619.7919.8218.828,559
Apr 3, 202419.9619.9919.7819.7818.7810,588
Apr 2, 202420.0020.2119.8619.8918.887,931
Mar 28, 202420.0320.0319.9720.0219.01406
Mar 27, 202419.9119.9619.8819.9318.922,493
Mar 26, 202419.8619.9019.8519.8718.872,372
Mar 25, 202419.8919.9719.8819.8918.8917,977
Mar 22, 202420.0020.0019.9019.9618.95688
Mar 21, 202419.7919.7919.7919.8318.83833
Mar 20, 202419.8319.8319.8319.7518.75300
Mar 19, 202419.6119.7019.6119.6918.695,282
Mar 18, 202419.4619.5819.4619.5718.581,237
Mar 15, 202419.5519.6119.5019.5518.563,704
Mar 14, 2024 0.35 Dividend
Mar 14, 202419.5019.5719.4719.5518.562,169
Mar 13, 202419.9019.9119.8919.8618.522,363
Mar 12, 202419.9019.9319.8619.8718.53701
Mar 11, 202419.7619.8719.7619.8418.501,024
Mar 8, 202419.8219.9019.8219.8418.501,100
Mar 7, 202419.9019.9819.8519.8418.502,468
Mar 6, 202419.9219.9219.9119.8818.53286
Mar 5, 202420.0520.0819.8919.9018.552,885
Mar 4, 202420.0820.1019.9420.0118.662,864
Mar 1, 202420.1420.1420.0520.0818.721,099
Feb 29, 202420.0020.0619.9820.0918.7411,841
Feb 28, 202419.9620.0019.9619.9818.63580
Feb 27, 202419.8719.9519.8719.9018.56557
Feb 26, 202420.1120.1119.9519.9518.60106
Feb 23, 202420.0820.0919.9720.0618.70888
Feb 22, 202420.0220.0720.0220.0818.73806
Feb 21, 202420.0220.0719.9819.9718.633,081
Feb 20, 202420.1020.1019.9419.9818.6326,441
Feb 19, 202420.0020.0619.9820.0518.69859
Feb 16, 202420.0920.0920.0220.0518.70367
Feb 15, 202420.0820.1420.0320.0518.703,902
Feb 14, 202420.1320.1520.0720.0818.731,639
Feb 13, 202420.0120.0220.0020.1018.749,060
Feb 12, 202420.0720.1720.0520.1118.751,687
Feb 9, 202420.0520.1520.0520.0818.73405
Feb 8, 202420.0620.1620.0220.1018.742,365
Feb 7, 202420.0720.0820.0020.0418.69707
Feb 6, 202420.1120.1120.1120.1018.74520
Feb 5, 202419.9920.1819.9920.0918.733,159
Feb 2, 202420.1320.1320.0820.0918.73991
Feb 1, 202420.1620.1620.0920.1118.76801
Jan 31, 202420.1020.1019.9620.0418.69837
Jan 30, 202420.0020.0219.9119.9418.602,515

Related Tickers