Price Alert

Invesco Fundamental High ... (PHB)

AMEX: PHB · Real-Time Price · USD

18.39

-0.07 (-0.38%)

At close: Aug 18, 2025, 3:59 PM

18.38

-0.03%

After-hours: Aug 18, 2025, 05:41 PM EDT

PHB Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
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
Aug 8, 2025	18.43	18.44	18.41	18.42	18.34	0.00%	110,441
Aug 7, 2025	18.45	18.47	18.41	18.42	18.34	0.00%	84,000
Aug 6, 2025	18.39	18.43	18.39	18.42	18.34	0.05%	23,200
Aug 5, 2025	18.41	18.41	18.39	18.41	18.33	-0.05%	53,739
Aug 4, 2025	18.39	18.42	18.39	18.42	18.34	0.33%	22,720
Aug 1, 2025	18.33	18.36	18.32	18.36	18.28	0.16%	36,100
Jul 31, 2025	18.35	18.37	18.31	18.33	18.25	-0.16%	69,600
Jul 30, 2025	18.37	18.37	18.33	18.36	18.28	-0.16%	34,811
Jul 29, 2025	18.40	18.40	18.39	18.39	18.31	0.05%	13,947
Jul 28, 2025	18.39	18.39	18.36	18.38	18.30	0.00%	55,740
Jul 25, 2025	18.39	18.39	18.36	18.38	18.30	0.00%	22,300
Jul 24, 2025	18.37	18.38	18.36	18.38	18.30	0.05%	36,800
Jul 23, 2025	18.37	18.38	18.36	18.37	18.29	-0.05%	108,215
Jul 22, 2025	18.37	18.38	18.35	18.38	18.30	0.27%	78,114