Invesco Fundamental High ... (PHB)
AMEX: PHB
· Real-Time Price · USD
18.61
-0.02 (-0.11%)
At close: Sep 09, 2025, 10:55 AM
PHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.65 | 18.65 | 18.63 | 18.63 | 18.63 | 0.00% | 24,354 |
| Sep 5, 2025 | 18.65 | 18.66 | 18.62 | 18.63 | 18.63 | 0.27% | 26,210 |
| Sep 4, 2025 | 18.56 | 18.60 | 18.55 | 18.58 | 18.58 | 0.16% | 33,000 |
| Sep 3, 2025 | 18.49 | 18.55 | 18.49 | 18.55 | 18.55 | 0.43% | 18,724 |
| Sep 2, 2025 | 18.45 | 18.51 | 18.45 | 18.47 | 18.47 | -0.32% | 34,100 |
| Aug 29, 2025 | 18.53 | 18.54 | 18.52 | 18.53 | 18.53 | -0.11% | 31,344 |
| Aug 28, 2025 | 18.52 | 18.55 | 18.52 | 18.55 | 18.55 | 0.11% | 25,500 |
| Aug 27, 2025 | 18.49 | 18.53 | 18.49 | 18.53 | 18.53 | 0.16% | 14,949 |
| Aug 26, 2025 | 18.50 | 18.50 | 18.48 | 18.50 | 18.50 | -0.11% | 21,019 |
| Aug 25, 2025 | 18.48 | 18.52 | 18.47 | 18.52 | 18.52 | 0.16% | 77,100 |
| Aug 22, 2025 | 18.40 | 18.49 | 18.39 | 18.49 | 18.49 | 0.71% | 37,600 |
| Aug 21, 2025 | 18.36 | 18.36 | 18.34 | 18.36 | 18.36 | -0.11% | 41,800 |
| Aug 20, 2025 | 18.38 | 18.40 | 18.37 | 18.38 | 18.38 | -0.16% | 23,527 |
| Aug 19, 2025 | 18.40 | 18.41 | 18.38 | 18.41 | 18.41 | 0.16% | 67,400 |
| Aug 18, 2025 | 18.38 | 18.40 | 18.38 | 18.38 | 18.38 | -0.43% | 28,105 |
| Aug 15, 2025 | 18.49 | 18.49 | 18.46 | 18.46 | 18.38 | 0.00% | 28,244 |
| Aug 14, 2025 | 18.48 | 18.49 | 18.45 | 18.46 | 18.38 | -0.38% | 44,000 |
| Aug 13, 2025 | 18.48 | 18.54 | 18.48 | 18.53 | 18.45 | 0.32% | 50,221 |
| Aug 12, 2025 | 18.44 | 18.47 | 18.42 | 18.47 | 18.39 | 0.27% | 31,423 |
| Aug 11, 2025 | 18.43 | 18.44 | 18.41 | 18.42 | 18.34 | 0.00% | 27,300 |