Invesco High Yield Select ETF (HIYS)
BATS: HIYS · Real-Time Price · USD
25.64
-0.04 (-0.16%)
At close: Aug 15, 2025, 4:00 PM
25.64
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
HIYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.64 | 25.64 | 25.61 | 25.64 | 25.64 | -0.16% | 7,960 |
| Aug 14, 2025 | 25.69 | 25.80 | 25.68 | 25.68 | 25.68 | -0.11% | 3,915 |
| Aug 13, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.25% | 309 |
| Aug 12, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.03% | 142 |
| Aug 11, 2025 | 25.61 | 25.63 | 25.61 | 25.63 | 25.63 | 0.14% | 404 |
| Aug 8, 2025 | 25.61 | 25.71 | 25.60 | 25.60 | 25.60 | 0.02% | 4,188 |
| Aug 7, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.04% | 695 |
| Aug 6, 2025 | 25.59 | 25.60 | 25.59 | 25.60 | 25.60 | 0.08% | 945 |
| Aug 5, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.08% | 15 |
| Aug 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.33% | 144 |
| Aug 1, 2025 | 25.46 | 25.52 | 25.46 | 25.52 | 25.52 | 0.11% | 2,702 |
| Jul 31, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.04% | 86 |
| Jul 30, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.20% | 146 |
| Jul 29, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.04% | 392 |
| Jul 28, 2025 | 25.54 | 25.54 | 25.52 | 25.54 | 25.54 | 0.04% | 1,195 |
| Jul 25, 2025 | 25.47 | 25.55 | 25.47 | 25.53 | 25.53 | 0.08% | 1,215 |
| Jul 24, 2025 | 25.53 | 25.53 | 25.51 | 25.51 | 25.51 | -0.10% | 407 |
| Jul 23, 2025 | 25.50 | 25.56 | 25.50 | 25.54 | 25.54 | 0.08% | 749 |
| Jul 22, 2025 | 25.50 | 25.55 | 25.50 | 25.52 | 25.52 | 0.11% | 2,956 |
| Jul 21, 2025 | 25.49 | 25.51 | 25.49 | 25.49 | 25.49 | -0.29% | 1,621 |
| Jul 18, 2025 | 25.58 | 25.58 | 25.56 | 25.56 | 25.43 | 0.16% | 467 |
| Jul 17, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.39 | 0.05% | 202 |
| Jul 16, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.38 | 0.12% | 9 |
| Jul 15, 2025 | 25.52 | 25.52 | 25.48 | 25.48 | 25.35 | -0.25% | 539 |
| Jul 14, 2025 | 25.50 | 25.54 | 25.50 | 25.54 | 25.41 | 0.12% | 416 |
| Jul 11, 2025 | 25.48 | 25.51 | 25.48 | 25.51 | 25.38 | -0.08% | 1,495 |
| Jul 10, 2025 | 25.54 | 25.54 | 25.53 | 25.53 | 25.40 | -0.02% | 403 |
| Jul 9, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.41 | 0.10% | 10 |
| Jul 8, 2025 | 25.52 | 25.52 | 25.49 | 25.51 | 25.38 | -0.06% | 45,841 |
| Jul 7, 2025 | 25.59 | 25.59 | 25.53 | 25.53 | 25.40 | -0.25% | 408 |
| Jul 3, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.46 | 0.04% | 45 |
| Jul 2, 2025 | 25.59 | 25.59 | 25.56 | 25.58 | 25.45 | 0.02% | 288 |
| Jul 1, 2025 | 25.54 | 25.58 | 25.54 | 25.58 | 25.45 | -0.10% | 791 |
| Jun 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.47 | 0.40% | 889 |
| Jun 27, 2025 | 25.50 | 25.53 | 25.45 | 25.50 | 25.37 | -0.09% | 6,441 |
| Jun 26, 2025 | 25.50 | 25.53 | 25.50 | 25.52 | 25.39 | 0.22% | 1,504 |
| Jun 25, 2025 | 25.44 | 25.49 | 25.44 | 25.47 | 25.34 | 0.20% | 1,386 |
| Jun 24, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.29 | 0.02% | 4,496 |
| Jun 23, 2025 | 25.40 | 25.41 | 25.39 | 25.41 | 25.28 | -0.37% | 4,323 |
| Jun 20, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.25 | 0.22% | 102 |
| Jun 18, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.19 | 0.12% | 130 |
| Jun 17, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.16 | -0.10% | 200 |
| Jun 16, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.19 | 0.16% | 231 |
| Jun 13, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | 25.15 | -0.10% | 127 |
| Jun 12, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.17 | -0.04% | 162 |
| Jun 11, 2025 | 25.47 | 25.47 | 25.44 | 25.44 | 25.18 | 0.05% | 120 |
| Jun 10, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.17 | 0.09% | 363 |
| Jun 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | 0.17% | 115 |
| Jun 6, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.10 | -0.08% | 43 |
| Jun 5, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.12 | -0.02% | 217 |