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%
FLXI — Invesco Flexible Income ETF
Cboe BZXInvesco Flexible Income ETF
$47.27
+0.14(+0.29%)
- O
- 47.27
- H
- 47.27
- L
- 47.27
- V
- 22.82
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.27
Period Return+21384.09%
Period High$50.24
Period Low$0.22
Avg Daily Volume852
Total Trading Days365
FLXI — Historical OHLCV Price & Volume Table
Mar 25, 2024 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.27 | $47.27 | $47.27 | $47.27 | +$0.14 | +0.29% | 23 | $47.27 | $47.27 $47.27 |
| Oct 1, 2026 | $47.13 | $47.13 | $47.13 | $47.13 | +$0.23 | +0.50% | 11 | $47.07 | $47.13 $47.13 |
| Sep 30, 2026 | $46.90 | $46.90 | $46.90 | $46.90 | +$0.09 | +0.18% | 10 | $46.94 | $46.90 $46.90 |
| Sep 29, 2026 | $46.78 | $46.81 | $46.78 | $46.81 | $-0.17 | -0.35% | 113 | $46.78 | $46.78 $46.81 |
| Sep 28, 2026 | $46.98 | $46.98 | $46.98 | $46.98 | $-0.12 | -0.25% | 17 | $47.02 | $46.98 $46.98 |
| Sep 25, 2026 | $47.09 | $47.09 | $47.09 | $47.09 | +$0.18 | +0.37% | 11 | $47.00 | $47.09 $47.09 |
| Sep 24, 2026 | $46.92 | $46.92 | $46.92 | $46.92 | $-0.41 | -0.86% | 14 | $46.99 | $46.92 $46.92 |
| Sep 23, 2026 | $47.33 | $47.33 | $47.33 | $47.33 | $-0.31 | -0.65% | 22 | $47.47 | $47.33 $47.33 |
| Sep 22, 2026 | $47.63 | $47.63 | $47.63 | $47.63 | +$0.14 | +0.29% | 13 | $47.62 | $47.63 $47.63 |
| Sep 21, 2026 | $47.50 | $47.50 | $47.50 | $47.50 | $-0.31 | -0.64% | 11 | $47.50 | $47.50 $47.50 |
| Sep 18, 2026 | $47.80 | $47.80 | $47.80 | $47.80 | $-0.01 | -0.03% | 11 | $47.79 | $47.80 $47.80 |
| Sep 17, 2026 | $47.81 | $47.81 | $47.81 | $47.81 | +$0.23 | +0.48% | 11 | $47.76 | $47.81 $47.81 |
| Sep 16, 2026 | $47.59 | $47.59 | $47.59 | $47.59 | $-0.09 | -0.19% | 14 | $47.68 | $47.59 $47.59 |
| Sep 15, 2026 | $47.68 | $47.68 | $47.68 | $47.68 | $-0.11 | -0.23% | 61 | $47.66 | $47.68 $47.68 |
| Sep 14, 2026 | $47.78 | $47.78 | $47.78 | $47.78 | $-0.14 | -0.29% | 15 | $47.76 | $47.78 $47.78 |
| Sep 11, 2026 | $47.92 | $47.92 | $47.92 | $47.92 | $-0.34 | -0.69% | 14 | $47.98 | $47.92 $47.92 |
| Sep 10, 2026 | $48.26 | $48.26 | $48.26 | $48.26 | $-0.38 | -0.78% | 15 | $48.34 | $48.26 $48.26 |
| Sep 9, 2026 | $48.64 | $48.64 | $48.64 | $48.64 | +$0.02 | +0.04% | 14 | $48.64 | $48.64 $48.64 |
| Sep 8, 2026 | $48.62 | $48.62 | $48.62 | $48.62 | $-0.05 | -0.10% | 12 | $48.65 | $48.62 $48.62 |
| Sep 4, 2026 | $48.67 | $48.67 | $48.67 | $48.67 | +$0.17 | +0.35% | 11 | $48.64 | $48.67 $48.67 |
| Sep 3, 2026 | $48.50 | $48.50 | $48.50 | $48.50 | +$0.04 | +0.08% | 68 | $48.50 | $48.50 $48.50 |
| Sep 2, 2026 | $48.46 | $48.46 | $48.46 | $48.46 | +$0.03 | +0.06% | 612 | $48.46 | $48.46 $48.46 |
| Sep 1, 2026 | $48.43 | $48.43 | $48.43 | $48.43 | $-0.14 | -0.29% | 126 | $48.46 | $48.43 $48.43 |
| Aug 31, 2026 | $48.57 | $48.57 | $48.57 | $48.57 | $-0.12 | -0.25% | 15 | $48.58 | $48.57 $48.57 |
| Aug 28, 2026 | $48.70 | $48.70 | $48.70 | $48.70 | $-0.12 | -0.24% | 25 | $48.72 | $48.70 $48.70 |
| Aug 27, 2026 | $48.81 | $48.81 | $48.81 | $48.81 | $-0.06 | -0.12% | 12 | $48.83 | $48.81 $48.81 |
| Aug 26, 2026 | $48.87 | $48.87 | $48.87 | $48.87 | +$0.01 | +0.02% | 11 | $48.88 | $48.87 $48.87 |
| Aug 25, 2026 | $48.86 | $48.86 | $48.86 | $48.86 | +$0.13 | +0.27% | 13 | $48.81 | $48.86 $48.86 |
| Aug 24, 2026 | $48.73 | $48.73 | $48.73 | $48.73 | $-0.17 | -0.35% | 18 | $48.73 | $48.73 $48.73 |
| Aug 21, 2026 | $48.90 | $48.90 | $48.90 | $48.90 | +$0.04 | +0.08% | 63 | $48.86 | $48.90 $48.90 |