Skip to main content
Invesco High Yield Select ETF (HIYS)
BATS: HIYS · Real-Time Price · USD
25.83
+0.05 (0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

HIYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8125.9425.8025.8325.830.20%8,225
Dec 4, 202525.7825.7825.7825.7825.78-0.20%166
Dec 3, 202525.7925.8325.7925.8325.830.21%203
Dec 2, 202525.7625.7825.7625.7825.780.16%955
Dec 1, 202525.7325.7425.7325.7425.74-0.16%1,025
Nov 28, 202525.7825.7825.7825.7825.780.08%46
Nov 26, 202525.7625.7625.7625.7625.760.16%25
Nov 25, 202525.6625.7225.6625.7225.720.27%415
Nov 24, 202525.6225.6525.6225.6525.65-0.33%1,389
Nov 21, 202525.7325.7325.7325.7325.600.30%75
Nov 20, 202525.7525.7525.6525.6525.52-0.09%1,791
Nov 19, 202525.6725.6925.6725.6825.550.05%1,037
Nov 18, 202525.6625.6925.6525.6725.540.04%817
Nov 17, 202525.7225.7225.6625.6625.53-0.19%880
Nov 14, 202525.7425.7425.6825.7125.580.04%1,157
Nov 13, 202525.7425.8125.6925.7025.57-0.31%3,876
Nov 12, 202525.7725.7725.7725.7725.64-0.11%67
Nov 11, 202525.7925.8125.7925.8025.67-0.01%617
Nov 10, 202525.7425.8125.7425.8125.680.47%3,602
Nov 7, 202525.6725.6925.6625.6925.560.10%2,045
Nov 6, 202525.6625.7225.6625.6625.53-0.08%4,042
Nov 5, 202525.6625.7825.6625.6825.550.14%7,233
Nov 4, 202525.6525.6525.6525.6525.52-0.10%38
Nov 3, 202525.6725.6725.6725.6725.54-0.15%14
Oct 31, 202525.7325.7525.7125.7125.580.01%2,271
Oct 30, 202525.7125.7125.7125.7125.58-0.16%11
Oct 29, 202525.7525.7525.7525.7525.62-0.19%13
Oct 28, 202525.8225.8225.8025.8025.67-0.17%208
Oct 27, 202525.7825.8425.7825.8425.710.39%1,396
Oct 24, 202525.7425.7425.7425.7425.610.31%198
Oct 23, 202525.6625.6625.6625.6625.530.02%611
Oct 22, 202525.6325.6625.6325.6625.53-404
Oct 21, 202525.6625.6625.6625.6625.53-0.04%17
Oct 20, 202525.6925.6925.6725.6725.54-0.21%154
Oct 17, 202525.7325.7325.7125.7225.470.02%1,451
Oct 16, 202525.7125.7225.7125.7225.46-0.17%1,954
Oct 15, 202525.7725.7725.7625.7625.510.29%220
Oct 14, 202525.6925.6925.6925.6925.430.04%42
Oct 13, 202525.6325.6825.6325.6825.420.47%1,098
Oct 10, 202525.6025.6025.5625.5625.30-0.42%249
Oct 9, 202525.6725.6725.6725.6725.41-0.37%98
Oct 8, 202525.8025.8025.7625.7625.51-0.08%3,759
Oct 7, 202525.8025.8225.7625.7825.53-0.08%2,163
Oct 6, 202525.8025.8025.8025.8025.55-10
Oct 3, 202525.8125.8125.8025.8025.55-0.02%445
Oct 2, 202525.8125.8125.8125.8125.55-11
Oct 1, 202525.8325.8325.8125.8125.550.16%3,768
Sep 30, 202525.7825.7825.7625.7725.51-0.21%3,382
Sep 29, 202525.8225.8225.8225.8225.570.33%255
Sep 26, 202525.7425.7425.7425.7425.480.10%127
Sep 25, 202525.7125.7125.7125.7125.46-0.23%42
Sep 24, 202525.7825.7825.7725.7725.52-0.15%1,542
Sep 23, 202525.8425.9625.8125.8125.560.04%7,843
Sep 22, 202525.7925.8225.7725.8025.55-0.49%3,860
Sep 19, 202525.9325.9325.9325.9325.540.06%9
Sep 18, 202525.8925.9125.8925.9125.530.15%172
Sep 17, 202525.8725.8725.8725.8725.49-0.08%77
Sep 16, 202525.8725.9125.8725.8925.510.02%437
Sep 15, 202525.8925.8925.8925.8925.500.18%21
Sep 12, 202525.8425.8425.8425.8425.460.04%145
Sep 11, 202525.8125.8325.7825.8325.450.27%1,588
Sep 10, 202525.7925.7925.7625.7625.380.08%143
Sep 9, 202525.7125.7425.7125.7425.36-0.12%1,071
Sep 8, 202525.7725.7725.7725.7725.390.06%188
Sep 5, 202525.7625.7625.7625.7625.370.19%67
Sep 4, 202525.7125.7125.7125.7125.330.20%63
Sep 3, 202525.6225.6625.6225.6625.280.21%847
Sep 2, 202525.6025.6025.6025.6025.22-0.19%203
Aug 29, 202525.6725.6725.6525.6525.27-0.06%1,268
Aug 28, 202525.6725.6725.6725.6725.29-14
Aug 27, 202525.6225.6725.6225.6725.290.10%127
Aug 26, 202525.6625.6625.6425.6425.260.10%543
Aug 25, 202525.6225.6225.6225.6225.24-0.04%14
Aug 22, 202525.5525.6325.5525.6325.250.53%3,186
Aug 21, 202525.5025.5125.4925.4925.11-0.04%1,061
Aug 20, 202525.5125.5125.4925.5025.12-0.08%4,444
Aug 19, 202525.5325.5325.5225.5225.14-0.12%227
Aug 18, 202525.5425.5525.5425.5525.17-0.33%2,504
Aug 15, 202525.6425.6425.6125.6425.13-0.16%7,960
Aug 14, 202525.6925.8025.6825.6825.17-0.11%3,915
Aug 13, 202525.7025.7025.7025.7025.200.25%309
Aug 12, 202525.6425.6425.6425.6425.130.03%142
Aug 11, 202525.6125.6325.6125.6325.120.14%404
Aug 8, 202525.6125.7125.6025.6025.090.02%4,188
Aug 7, 202525.5925.5925.5925.5925.09-0.04%695
Aug 6, 202525.5925.6025.5925.6025.100.08%945
Aug 5, 202525.5825.5825.5825.5825.08-0.08%15
Aug 4, 202525.6025.6025.6025.6025.100.33%144
Aug 1, 202525.4625.5225.4625.5225.010.11%2,702
Jul 31, 202525.4925.4925.4925.4924.990.04%86
Jul 30, 202525.4825.4825.4825.4824.98-0.20%146
Jul 29, 202525.5325.5325.5325.5325.03-0.04%392
Jul 28, 202525.5425.5425.5225.5425.040.04%1,195
Jul 25, 202525.4725.5525.4725.5325.030.08%1,215
Jul 24, 202525.5325.5325.5125.5125.01-0.10%407
Jul 23, 202525.5025.5625.5025.5425.030.08%749
Jul 22, 202525.5025.5525.5025.5225.010.11%2,956
Jul 21, 202525.4925.5125.4925.4924.98-0.29%1,621
Jul 18, 202525.5825.5825.5625.5624.930.16%467
Jul 17, 202525.5225.5225.5225.5224.890.05%202