MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IFLN — Invesco Bloomberg Enhanced Fallen Angels ETF
NYSE ArcaInvesco Bloomberg Enhanced Fallen Angels ETF
$17.42
-0.03(-0.14%)
- O
- 17.47
- H
- 17.52
- L
- 17.41
- V
- 59.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.42
Period Return-6.82%
Period High$18.73
Period Low$17.33
Avg Daily Volume119.0K
Total Trading Days159
IFLN — Historical OHLCV Price & Volume Table
Feb 17, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.47 | $17.52 | $17.41 | $17.42 | $-0.03 | -0.14% | 59,234 | $17.45 | $17.41 $17.52 |
| Oct 1, 2026 | $17.40 | $17.46 | $17.33 | $17.44 | +$0.00 | +0.00% | 79,888 | $17.40 | $17.33 $17.46 |
| Sep 30, 2026 | $17.53 | $17.55 | $17.44 | $17.44 | $-0.04 | -0.23% | 39,660 | $17.49 | $17.44 $17.55 |
| Sep 29, 2026 | $17.57 | $17.58 | $17.45 | $17.48 | $-0.05 | -0.29% | 149,652 | $17.51 | $17.45 $17.58 |
| Sep 28, 2026 | $17.56 | $17.58 | $17.51 | $17.53 | $-0.10 | -0.59% | 119,234 | $17.53 | $17.51 $17.58 |
| Sep 25, 2026 | $17.68 | $17.68 | $17.59 | $17.63 | $-0.06 | -0.32% | 40,188 | $17.63 | $17.59 $17.68 |
| Sep 24, 2026 | $17.76 | $17.76 | $17.67 | $17.69 | $-0.06 | -0.34% | 129,032 | $17.70 | $17.67 $17.76 |
| Sep 23, 2026 | $17.85 | $17.85 | $17.73 | $17.75 | $-0.15 | -0.81% | 46,264 | $17.76 | $17.73 $17.85 |
| Sep 22, 2026 | $17.88 | $17.91 | $17.86 | $17.90 | +$0.02 | +0.11% | 42,394 | $17.88 | $17.86 $17.91 |
| Sep 21, 2026 | $17.86 | $17.89 | $17.86 | $17.88 | $-0.04 | -0.23% | 118,555 | $17.88 | $17.86 $17.89 |
| Sep 18, 2026 | $17.95 | $17.95 | $17.90 | $17.92 | $-0.05 | -0.30% | 10,888 | $17.92 | $17.90 $17.95 |
| Sep 17, 2026 | $17.96 | $17.98 | $17.95 | $17.97 | +$0.07 | +0.38% | 38,883 | $17.97 | $17.95 $17.98 |
| Sep 16, 2026 | $17.88 | $17.95 | $17.86 | $17.90 | +$0.02 | +0.12% | 39,913 | $17.92 | $17.86 $17.95 |
| Sep 15, 2026 | $17.92 | $17.92 | $17.88 | $17.88 | $-0.02 | -0.11% | 35,438 | $17.89 | $17.88 $17.92 |
| Sep 14, 2026 | $17.95 | $17.95 | $17.81 | $17.90 | $-0.05 | -0.30% | 36,319 | $17.89 | $17.81 $17.95 |
| Sep 11, 2026 | $18.03 | $18.03 | $17.95 | $17.95 | $-0.02 | -0.09% | 67,097 | $17.98 | $17.95 $18.03 |
| Sep 10, 2026 | $18.02 | $18.02 | $17.97 | $17.97 | $-0.12 | -0.69% | 19,185 | $18.00 | $17.97 $18.02 |
| Sep 9, 2026 | $18.11 | $18.12 | $18.07 | $18.09 | $-0.03 | -0.17% | 34,123 | $18.10 | $18.07 $18.12 |
| Sep 8, 2026 | $18.13 | $18.17 | $18.12 | $18.13 | $-0.02 | -0.14% | 157,471 | $18.13 | $18.12 $18.17 |
| Sep 4, 2026 | $18.14 | $18.16 | $18.12 | $18.15 | +$0.01 | +0.05% | 21,251 | $18.15 | $18.12 $18.16 |
| Sep 3, 2026 | $18.14 | $18.17 | $18.14 | $18.14 | +$0.02 | +0.09% | 17,913 | $18.16 | $18.14 $18.17 |
| Sep 2, 2026 | $18.11 | $18.13 | $18.03 | $18.13 | +$0.03 | +0.17% | 34,995 | $18.11 | $18.03 $18.13 |
| Sep 1, 2026 | $18.15 | $18.15 | $18.09 | $18.10 | $-0.11 | -0.58% | 51,490 | $18.13 | $18.09 $18.15 |
| Aug 31, 2026 | $18.19 | $18.20 | $18.17 | $18.20 | +$0.01 | +0.03% | 8,750 | $18.18 | $18.17 $18.20 |
| Aug 28, 2026 | $18.24 | $18.24 | $18.17 | $18.20 | $-0.03 | -0.14% | 16,970 | $18.21 | $18.17 $18.24 |
| Aug 27, 2026 | $18.25 | $18.25 | $18.20 | $18.22 | $-0.01 | -0.03% | 14,429 | $18.23 | $18.20 $18.25 |
| Aug 26, 2026 | $18.23 | $18.23 | $18.21 | $18.23 | $-0.01 | -0.05% | 13,004 | $18.22 | $18.21 $18.23 |
| Aug 25, 2026 | $18.21 | $18.24 | $18.21 | $18.24 | +$0.05 | +0.25% | 13,281 | $18.21 | $18.21 $18.24 |
| Aug 24, 2026 | $18.16 | $18.19 | $18.15 | $18.19 | $-0.06 | -0.30% | 21,164 | $18.17 | $18.15 $18.19 |
| Aug 21, 2026 | $18.26 | $18.26 | $18.21 | $18.25 | +$0.02 | +0.08% | 23,661 | $18.23 | $18.21 $18.26 |