Daily trading records

Invesco High Yield Systematic Bond ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Invesco High Yield Systematic Bond ETF.

The verified trading-day record runs from July 10, 2026 through October 2, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Invesco High Yield Systematic Bond ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Invesco High Yield Systematic Bond ETF's price trend and period performance.

The chart connects verified session closes from July 9, 2026 through October 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.06%

From the September 25, 2026 close of $21.775 to $21.545 on October 2, 2026.

20-session performance

-3.30%

From the September 3, 2026 close of $22.28 to $21.545 on October 2, 2026.

60-session performance

-3.62%

From the July 9, 2026 close of $22.355 to $21.545 on October 2, 2026.

Invesco High Yield Systematic Bond ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$21.665$21.665$21.54$21.5455,600-$0.02 (-0.09%)
$21.52$21.565$21.47$21.5656,427-$0.0105 (-0.05%)
$21.66$21.66$21.5755$21.57552,965-$0.0595 (-0.28%)
$21.58$21.635$21.55$21.6355,222-$0.02 (-0.09%)
$21.71$21.79$21.64$21.65512,312-$0.12 (-0.55%)
$21.80$21.80$21.7301$21.7752,578-$0.005 (-0.02%)
$21.77$21.79$21.73$21.785,432-$0.035 (-0.16%)
$21.905$21.906$21.815$21.8151,622-$0.1796 (-0.82%)
$22.00$22.00$21.99$21.99461,085+$0.0096 (+0.04%)
$21.98$22.01$21.96$21.9856,409-$0.09 (-0.41%)
$22.09$22.09$22.0692$22.0751,277-$0.04 (-0.18%)
$22.13$22.13$22.115$22.115314+$0.08 (+0.36%)
$22.09$22.11$22.035$22.0351,076+$0.0078 (+0.04%)
$22.03$22.05$22.02$22.02724,495-$0.0553 (-0.25%)
$22.07$22.0825$22.05$22.08253,186-$0.0198 (-0.09%)
$22.15$22.15$22.10$22.102311,954-$0.0227 (-0.10%)
$22.12$22.125$22.1199$22.125988-$0.07 (-0.32%)
$22.23$22.23$22.18$22.19511,844-$0.06 (-0.27%)
$22.27$22.27$22.255$22.2551,473-$0.01 (-0.04%)
$22.22$22.28$22.22$22.2653,525-$0.015 (-0.07%)
$22.29$22.29$22.28$22.28305+$0.005 (+0.02%)
$22.265$22.29$22.25$22.27525,130+$0.03 (+0.13%)
$22.26$22.28$22.245$22.245103,581-$0.065 (-0.29%)
$22.25$22.31$22.25$22.314,561+$0.015 (+0.07%)
$22.37$22.37$22.295$22.2958,246-$0.035 (-0.16%)
$22.35$22.38$22.32$22.3315,271-$0.008 (-0.04%)
$22.31$22.338$22.31$22.338292-$0.0371 (-0.17%)
$22.31$22.38$22.31$22.37516,886+$0.0901 (+0.40%)
$22.24$22.31$22.24$22.2855,510-$0.10 (-0.45%)
$22.37$22.39$22.358$22.38510,570+$0.02 (+0.09%)
$22.36$22.3701$22.36$22.3652,875-$0.035 (-0.16%)
$22.38$22.41$22.375$22.4013,666+$0.035 (+0.16%)
$22.35$22.3794$22.3301$22.3653,629$0.00 (0.00%)
$22.38$22.3924$22.365$22.3651,688-$0.03 (-0.13%)
$22.395$22.40$22.395$22.3954,023$0.00 (0.00%)
$22.42$22.4201$22.395$22.3958,358-$0.01 (-0.04%)
$22.35$22.44$22.3499$22.40517,828+$0.075 (+0.34%)
$22.35$22.35$22.33$22.333,335+$0.02 (+0.09%)
$22.33$22.33$22.29$22.316,944-$0.0464 (-0.21%)
$22.36$22.36$22.34$22.35643,465+$0.0564 (+0.25%)
$22.33$22.33$22.295$22.301,786-$0.0163 (-0.07%)
$22.28$22.34$22.28$22.316321,101-$0.0202 (-0.09%)
$22.26$22.36$22.255$22.33655,627+$0.0915 (+0.41%)
$22.18$22.26$22.18$22.24523,541+$0.0652 (+0.29%)
$22.15$22.1798$22.14$22.17981,341-$0.0052 (-0.02%)
$22.17$22.185$22.17$22.185136+$0.08 (+0.36%)
$22.11$22.11$22.09$22.1051,206-$0.04 (-0.18%)
$22.15$22.17$22.1399$22.1455,586+$0.02 (+0.09%)
$22.13$22.13$22.12$22.125752+$0.02 (+0.09%)
$22.10$22.115$22.0999$22.1054,435+$0.01 (+0.05%)
$22.11$22.11$22.0899$22.0951,404-$0.085 (-0.38%)
$22.22$22.22$22.18$22.181,249-$0.035 (-0.16%)
$22.22$22.23$22.215$22.2151,713-$0.005 (-0.02%)
$22.2497$22.2497$22.22$22.227,339-$0.145 (-0.65%)
$22.39$22.3901$22.365$22.365753-$0.02 (-0.09%)
$22.37$22.385$22.37$22.385229+$0.02 (+0.09%)
$22.37$22.3877$22.34$22.3654,898+$0.04 (+0.18%)
$22.3223$22.325$22.3223$22.325618+$0.04 (+0.18%)
$22.32$22.32$22.285$22.2853,267-$0.06 (-0.27%)
$22.35$22.359$22.335$22.3451,601-$0.01 (-0.04%)

Verified data

Trading days shown
60
Coverage start
July 10, 2026
Coverage end
October 2, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Invesco High Yield Systematic Bond ETF company profile.Review Invesco High Yield Systematic Bond ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Invesco High Yield Systematic Bond ETF's latest verified closing price?

Invesco High Yield Systematic Bond ETF closed at $21.545 on October 2, 2026.

What period does Invesco High Yield Systematic Bond ETF's price history cover?

The page shows 60 verified sessions from July 10, 2026 through October 2, 2026.

What data is included in Invesco High Yield Systematic Bond ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Invesco High Yield Systematic Bond ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Invesco High Yield Systematic Bond ETF's daily prices?

Daily aggregate prices are provided by Polygon.