Invesco Bloomberg Enhanced Fallen Angels ETF (IFLN)

NYSEARCA: IFLN · Real-Time Price · USD

18.31

0.00 (0.00%)

At close: Apr 28, 2026, 4:00 PM EDT

18.31

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

IFLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.28	18.31	18.28	18.31	18.31	-	32,727
Apr 27, 2026	18.31	18.33	18.31	18.31	18.31	-0.11%	112,073
Apr 24, 2026	18.32	18.34	18.28	18.33	18.33	0.22%	53,782
Apr 23, 2026	18.32	18.35	18.25	18.29	18.29	-0.23%	34,788
Apr 22, 2026	18.35	18.39	18.31	18.33	18.33	0.12%	25,251
Apr 21, 2026	18.36	18.36	18.29	18.31	18.31	-0.22%	24,515
Apr 20, 2026	18.36	18.36	18.34	18.35	18.35	-0.62%	91,347
Apr 17, 2026	18.50	18.51	18.46	18.47	18.37	0.30%	43,757
Apr 16, 2026	18.43	18.45	18.38	18.41	18.32	-0.11%	48,223
Apr 15, 2026	18.44	18.46	18.43	18.43	18.34	-0.16%	33,176
Apr 14, 2026	18.40	18.48	18.40	18.46	18.37	0.41%	36,903
Apr 13, 2026	18.31	18.39	18.31	18.39	18.29	0.35%	72,583
Apr 10, 2026	18.40	18.40	18.31	18.32	18.23	-0.16%	73,927
Apr 9, 2026	18.33	18.40	18.30	18.35	18.26	0.21%	63,694
Apr 8, 2026	18.41	18.41	18.27	18.31	18.22	0.72%	3,569,245
Apr 7, 2026	18.16	18.18	18.08	18.18	18.09	0.12%	34,980
Apr 6, 2026	18.13	18.16	18.11	18.16	18.07	0.28%	128,478
Apr 2, 2026	18.03	18.12	18.02	18.11	18.02	0.39%	128,791
Apr 1, 2026	18.02	18.08	18.01	18.04	17.95	0.56%	163,260
Mar 31, 2026	17.90	17.97	17.89	17.94	17.85	0.84%	117,971
Mar 30, 2026	17.86	17.87	17.77	17.79	17.70	0.06%	371,423
Mar 27, 2026	17.79	17.82	17.76	17.78	17.69	-0.50%	37,766
Mar 26, 2026	17.91	17.95	17.84	17.87	17.78	-0.50%	262,028
Mar 25, 2026	17.98	18.01	17.95	17.96	17.87	0.44%	39,041
Mar 24, 2026	17.93	17.95	17.86	17.88	17.79	-0.16%	836,592
Mar 23, 2026	17.90	17.98	17.86	17.91	17.82	0.06%	59,698
Mar 20, 2026	18.06	18.06	17.89	17.90	17.72	-1.10%	32,905
Mar 19, 2026	17.96	18.11	17.96	18.10	17.92	0.18%	50,184
Mar 18, 2026	18.12	18.15	18.06	18.07	17.89	-0.31%	85,787
Mar 17, 2026	18.11	18.14	18.11	18.13	17.95	0.30%	29,934
Mar 16, 2026	18.08	18.11	18.03	18.07	17.89	0.31%	428,752
Mar 13, 2026	18.11	18.13	18.01	18.02	17.84	-0.19%	321,174
Mar 12, 2026	18.18	18.18	18.05	18.05	17.87	-0.81%	29,560
Mar 11, 2026	18.24	18.26	18.19	18.20	18.02	-0.48%	160,325
Mar 10, 2026	18.29	18.35	18.27	18.29	18.10	-0.14%	81,288
Mar 9, 2026	18.16	18.31	18.16	18.31	18.13	0.33%	708,226
Mar 6, 2026	18.27	18.33	18.24	18.25	18.07	-0.65%	97,969
Mar 5, 2026	18.41	18.42	18.35	18.37	18.19	-0.49%	150,698
Mar 4, 2026	18.44	18.47	18.41	18.46	18.28	0.16%	91,038
Mar 3, 2026	18.38	18.44	18.37	18.43	18.25	-0.49%	434,135
Mar 2, 2026	18.46	18.54	18.46	18.52	18.34	-0.14%	275,993
Feb 27, 2026	18.57	18.57	18.53	18.55	18.36	-0.18%	59,574
Feb 26, 2026	18.60	18.60	18.54	18.58	18.40	0.11%	129,898
Feb 25, 2026	18.57	18.59	18.48	18.56	18.38	-	241,891
Feb 24, 2026	18.57	18.58	18.44	18.56	18.38	-0.22%	150,184
Feb 23, 2026	18.67	18.67	18.50	18.60	18.42	-0.59%	69,238
Feb 20, 2026	18.69	18.72	18.69	18.71	18.44	-	34,026
Feb 19, 2026	18.69	18.73	18.69	18.71	18.44	-	43,394
Feb 18, 2026	18.67	18.73	18.67	18.71	18.44	0.11%	39,952
Feb 17, 2026	18.69	18.70	18.68	18.69	18.42	-0.05%	36,347
Feb 13, 2026	18.67	18.71	18.67	18.70	18.43	0.27%	20,262
Feb 12, 2026	18.67	18.68	18.65	18.65	18.38	-0.11%	42,791
Feb 11, 2026	18.69	18.69	18.66	18.67	18.40	-0.05%	40,000
Feb 10, 2026	18.67	18.73	18.67	18.68	18.41	0.05%	78,604
Feb 9, 2026	18.65	18.68	18.65	18.67	18.40	-	70,229
Feb 6, 2026	18.63	18.67	18.63	18.67	18.40	0.27%	1,509,898
Feb 5, 2026	18.60	18.62	18.60	18.62	18.35	-0.05%	58,518
Feb 4, 2026	18.62	18.65	18.61	18.63	18.36	-	57,452
Feb 3, 2026	18.64	18.66	18.59	18.63	18.36	0.05%	113,533
Feb 2, 2026	18.61	18.64	18.60	18.62	18.35	-0.05%	60,144
Jan 30, 2026	18.57	18.63	18.57	18.63	18.36	0.05%	73,710
Jan 29, 2026	18.61	18.62	18.60	18.62	18.35	-	59,340
Jan 28, 2026	18.62	18.64	18.61	18.62	18.35	-0.05%	48,354
Jan 27, 2026	18.63	18.64	18.63	18.63	18.36	-	42,049
Jan 26, 2026	18.63	18.64	18.62	18.63	18.36	-	65,643
Jan 23, 2026	18.62	18.64	18.60	18.63	18.36	0.11%	97,817
Jan 22, 2026	18.63	18.63	18.60	18.61	18.34	-0.05%	240,768
Jan 21, 2026	18.58	18.62	18.58	18.62	18.35	0.38%	50,434
Jan 20, 2026	18.54	18.58	18.52	18.55	18.28	-0.80%	73,188
Jan 16, 2026	18.70	18.70	18.67	18.70	18.34	0.11%	106,357
Jan 15, 2026	18.71	18.71	18.68	18.68	18.32	-0.05%	69,527
Jan 14, 2026	18.70	18.72	18.67	18.69	18.33	-0.05%	63,907
Jan 13, 2026	18.71	18.71	18.67	18.70	18.34	0.05%	21,330
Jan 12, 2026	18.65	18.69	18.65	18.69	18.33	0.05%	63,547
Jan 9, 2026	18.66	18.69	18.66	18.68	18.32	0.05%	43,573
Jan 8, 2026	18.63	18.68	18.63	18.67	18.31	0.05%	47,025
Jan 7, 2026	18.69	18.69	18.65	18.66	18.30	-0.05%	40,891
Jan 6, 2026	18.66	18.68	18.65	18.67	18.31	0.05%	29,270
Jan 5, 2026	18.65	18.68	18.63	18.66	18.30	0.16%	91,420
Jan 2, 2026	18.64	18.64	18.60	18.63	18.28	0.16%	41,770
Dec 31, 2025	18.62	18.64	18.60	18.60	18.25	-0.21%	37,178
Dec 30, 2025	18.62	18.64	18.62	18.64	18.29	-	24,993
Dec 29, 2025	18.59	18.65	18.59	18.64	18.29	0.22%	57,289
Dec 26, 2025	18.60	18.63	18.60	18.60	18.25	-0.05%	46,073
Dec 24, 2025	18.57	18.61	18.57	18.61	18.26	0.27%	13,866
Dec 23, 2025	18.54	18.58	18.54	18.56	18.21	0.05%	24,831
Dec 22, 2025	18.56	18.57	18.53	18.55	18.20	-0.54%	44,636
Dec 19, 2025	18.66	18.68	18.64	18.65	18.21	0.05%	115,368
Dec 18, 2025	18.65	18.65	18.64	18.64	18.20	0.11%	49,925
Dec 17, 2025	18.63	18.63	18.60	18.62	18.18	-	42,550
Dec 16, 2025	18.62	18.64	18.60	18.62	18.18	-	34,072
Dec 15, 2025	18.62	18.63	18.60	18.62	18.18	0.08%	49,601
Dec 12, 2025	18.63	18.63	18.59	18.61	18.16	-0.19%	32,343
Dec 11, 2025	18.64	18.65	18.63	18.64	18.20	-	44,171
Dec 10, 2025	18.55	18.65	18.55	18.64	18.20	0.35%	75,305
Dec 9, 2025	18.59	18.59	18.56	18.58	18.14	-0.19%	37,487
Dec 8, 2025	18.62	18.63	18.57	18.61	18.17	-0.16%	31,486
Dec 5, 2025	18.64	18.64	18.61	18.64	18.20	0.05%	616,097
Dec 4, 2025	18.63	18.65	18.61	18.63	18.19	-0.05%	159,942
Dec 3, 2025	18.62	18.66	18.62	18.64	18.20	0.11%	39,480