Invesco Markets Invesco KBW Nasdaq Fintech UCITS ETF
(FTEK)
Sector: n/a
Historic Prices - up to 10 years
|
12/11/2024
|
$59.66
|
$59.81
|
$59.00
|
$59.29
|
3,143
|
|
11/11/2024
|
$57.75
|
$59.59
|
$57.75
|
$59.59
|
1,578
|
|
08/11/2024
|
$56.68
|
$57.19
|
$56.62
|
$57.14
|
1,477
|
|
07/11/2024
|
$56.37
|
$56.38
|
$56.19
|
$56.27
|
2,147
|
|
06/11/2024
|
$54.95
|
$55.94
|
$54.64
|
$55.29
|
14,264
|
|
05/11/2024
|
$52.94
|
$53.43
|
$52.88
|
$53.30
|
11,425
|
|
04/11/2024
|
$53.12
|
$53.59
|
$52.80
|
$53.29
|
7,142
|
|
01/11/2024
|
$53.30
|
$53.52
|
$52.67
|
$53.39
|
3,067
|
|
31/10/2024
|
$53.57
|
$53.57
|
$53.30
|
$53.46
|
5,741
|
|
30/10/2024
|
$53.29
|
$53.94
|
$53.26
|
$53.92
|
1,816
|
|
29/10/2024
|
$53.74
|
$53.74
|
$53.37
|
$53.40
|
22,973
|
|
28/10/2024
|
$53.10
|
$53.62
|
$53.10
|
$53.62
|
22,980
|
|
25/10/2024
|
$53.45
|
$53.64
|
$53.30
|
$53.30
|
789
|
|
24/10/2024
|
$53.35
|
$53.80
|
$53.26
|
$53.06
|
4,553
|
|
23/10/2024
|
$53.26
|
$53.42
|
$53.06
|
$53.06
|
617
|
|
22/10/2024
|
$53.48
|
$53.60
|
$53.27
|
$53.27
|
26,812
|
|
21/10/2024
|
$53.95
|
$54.02
|
$53.32
|
$53.32
|
4,345
|
|
18/10/2024
|
$53.73
|
$53.89
|
$53.73
|
$53.88
|
5,620
|
|
17/10/2024
|
$53.49
|
$54.01
|
$53.49
|
$53.63
|
5,227
|
|
16/10/2024
|
$53.43
|
$53.83
|
$53.19
|
$53.83
|
59,601
|
|
15/10/2024
|
$53.39
|
$53.79
|
$53.28
|
$53.78
|
2,461
|
|
14/10/2024
|
$52.76
|
$53.09
|
$52.70
|
$53.09
|
4,376
|
|
11/10/2024
|
$51.80
|
$52.45
|
$51.79
|
$52.44
|
6,614
|
|
10/10/2024
|
$51.88
|
$51.91
|
$51.67
|
$51.91
|
3,673
|
|
09/10/2024
|
$51.21
|
$51.81
|
$51.21
|
$51.81
|
499
|
|
08/10/2024
|
$50.67
|
$51.39
|
$50.67
|
$51.39
|
1,277
|
|
07/10/2024
|
$51.10
|
$51.10
|
$50.96
|
$50.98
|
6,343
|
|
04/10/2024
|
$50.70
|
$51.17
|
$50.69
|
$50.82
|
36,237
|
|
03/10/2024
|
$50.26
|
$50.48
|
$50.21
|
$50.47
|
19,843
|
|
02/10/2024
|
$50.16
|
$50.41
|
$50.16
|
$50.40
|
18,651
|
|
01/10/2024
|
$50.72
|
$50.72
|
$50.29
|
$50.40
|
29
|
|
30/09/2024
|
$50.62
|
$50.86
|
$50.62
|
$50.86
|
27,374
|
|
27/09/2024
|
$50.56
|
$50.90
|
$50.51
|
$50.90
|
36,731
|
|
26/09/2024
|
$50.40
|
$50.57
|
$50.18
|
$50.18
|
58,173
|
|
25/09/2024
|
$50.75
|
$50.85
|
$50.31
|
$50.31
|
272
|
|
24/09/2024
|
$51.18
|
$51.18
|
$50.68
|
$50.68
|
356
|
|
23/09/2024
|
$51.12
|
$51.12
|
$51.03
|
$51.03
|
865
|
|
20/09/2024
|
$51.15
|
$51.16
|
$50.72
|
$50.72
|
11,460
|
|
19/09/2024
|
$51.00
|
$51.31
|
$50.97
|
$51.31
|
67,000
|
|
18/09/2024
|
$50.48
|
$50.48
|
$50.33
|
$50.40
|
25
|
|
17/09/2024
|
$50.51
|
$50.72
|
$50.51
|
$50.72
|
20,071
|
|
16/09/2024
|
$50.06
|
$50.14
|
$49.96
|
$50.12
|
28,333
|
|
13/09/2024
|
$49.50
|
$49.97
|
$49.47
|
$48.95
|
79,075
|
|
12/09/2024
|
$48.85
|
$49.10
|
$48.85
|
$48.03
|
30,901
|
|
11/09/2024
|
$48.46
|
$48.61
|
$48.04
|
$48.44
|
13,804
|
|
10/09/2024
|
$48.78
|
$48.78
|
$48.25
|
$48.44
|
59
|
|
09/09/2024
|
$48.55
|
$48.90
|
$48.53
|
$48.74
|
7,739
|
|
06/09/2024
|
$48.92
|
$49.16
|
$48.48
|
$48.48
|
23,966
|
|
05/09/2024
|
$49.20
|
$49.32
|
$48.91
|
$48.90
|
13,044
|
|
04/09/2024
|
$49.17
|
$49.41
|
$49.17
|
$49.41
|
2
|
|
03/09/2024
|
$49.93
|
$49.94
|
$49.61
|
$49.78
|
133,040
|
|
02/09/2024
|
$49.94
|
$50.04
|
$49.89
|
$49.65
|
11,016
|
|
30/08/2024
|
$50.01
|
$50.07
|
$49.66
|
$49.65
|
43,464
|
|
29/08/2024
|
$49.16
|
$50.02
|
$49.16
|
$50.02
|
11,944
|
|
28/08/2024
|
$49.26
|
$49.30
|
$48.99
|
$48.99
|
4,827
|
|
27/08/2024
|
$49.29
|
$49.32
|
$49.07
|
$49.20
|
21,222
|
|
26/08/2024
|
$48.49
|
$48.49
|
$48.45
|
$48.44
|
290
|
|
23/08/2024
|
$48.49
|
$48.49
|
$48.45
|
$48.44
|
290
|
|
22/08/2024
|
$48.49
|
$48.49
|
$48.45
|
$48.44
|
290
|
|
21/08/2024
|
$48.24
|
$48.28
|
$47.98
|
$48.06
|
8,534
|
|
20/08/2024
|
$47.98
|
$48.62
|
$48.00
|
$47.99
|
2
|
|
19/08/2024
|
$47.98
|
$48.24
|
$47.98
|
$48.22
|
178
|
|
16/08/2024
|
$47.88
|
$47.98
|
$47.63
|
$47.81
|
18,209
|
|
15/08/2024
|
$47.27
|
$47.90
|
$47.18
|
$47.81
|
42,555
|
|
14/08/2024
|
$46.91
|
$47.20
|
$46.91
|
$47.20
|
27,630
|
|
13/08/2024
|
$46.21
|
$46.57
|
$46.14
|
$46.53
|
105,250
|
|
12/08/2024
|
$46.37
|
$46.40
|
$46.13
|
$46.13
|
13,762
|
|
09/08/2024
|
$46.14
|
$46.29
|
$45.98
|
$46.19
|
46,144
|
|
08/08/2024
|
$45.20
|
$45.89
|
$44.96
|
$45.89
|
15,281
|
|
07/08/2024
|
$45.20
|
$45.73
|
$45.20
|
$45.72
|
39,518
|
|
06/08/2024
|
$44.93
|
$45.19
|
$44.56
|
$45.01
|
38,458
|
|
05/08/2024
|
$45.10
|
$45.49
|
$43.72
|
$44.74
|
56,597
|
|
02/08/2024
|
$46.41
|
$46.50
|
$45.26
|
$45.47
|
45,200
|
|
01/08/2024
|
$47.44
|
$47.76
|
$46.97
|
$46.97
|
27,419
|
|
31/07/2024
|
$47.93
|
$48.14
|
$47.60
|
$47.89
|
27,016
|
|
30/07/2024
|
$47.61
|
$47.91
|
$47.61
|
$47.73
|
3,659
|
|
29/07/2024
|
$47.68
|
$47.80
|
$47.29
|
$47.29
|
4,573
|
|
26/07/2024
|
$47.24
|
$47.43
|
$47.24
|
$46.96
|
13,807
|
|
25/07/2024
|
$46.37
|
$46.96
|
$46.37
|
$46.96
|
14,429
|
|
24/07/2024
|
$47.29
|
$47.34
|
$47.04
|
$47.04
|
7,069
|
|
23/07/2024
|
$47.45
|
$47.91
|
$47.39
|
$47.83
|
12,155
|
|
22/07/2024
|
$47.11
|
$47.28
|
$47.00
|
$47.26
|
23,249
|
|
19/07/2024
|
$47.08
|
$47.38
|
$46.85
|
$46.85
|
44,063
|
|
18/07/2024
|
$48.21
|
$48.24
|
$47.70
|
$47.88
|
13,503
|
|
17/07/2024
|
$47.73
|
$47.92
|
$47.55
|
$47.92
|
74,663
|
|
16/07/2024
|
$47.12
|
$47.61
|
$47.07
|
$47.61
|
26,334
|
|
15/07/2024
|
$46.39
|
$47.09
|
$46.39
|
$47.08
|
7,455
|
|
12/07/2024
|
$45.93
|
$46.27
|
$45.87
|
$46.26
|
30,551
|
|
11/07/2024
|
$45.28
|
$45.85
|
$45.28
|
$45.78
|
22,123
|
|
10/07/2024
|
$45.14
|
$45.16
|
$44.75
|
$44.74
|
982
|
|
09/07/2024
|
$45.13
|
$45.13
|
$44.92
|
$44.92
|
2,560
|
|
08/07/2024
|
$45.12
|
$45.41
|
$45.07
|
$45.07
|
18,517
|
|
05/07/2024
|
$45.10
|
$45.11
|
$45.08
|
$45.11
|
4,766
|
|
04/07/2024
|
$45.24
|
$45.24
|
$45.18
|
$45.17
|
2,003
|
|
03/07/2024
|
$45.18
|
$45.45
|
$45.14
|
$45.26
|
18,681
|
|
02/07/2024
|
$44.62
|
$45.01
|
$44.62
|
$45.01
|
6,625
|
|
01/07/2024
|
$45.21
|
$45.29
|
$44.72
|
$44.72
|
2,587
|
|
28/06/2024
|
$45.16
|
$45.18
|
$45.06
|
$45.06
|
8,391
|
|
27/06/2024
|
$44.78
|
$44.82
|
$44.77
|
$44.79
|
2,108
|
|
26/06/2024
|
$44.95
|
$44.97
|
$44.71
|
$44.71
|
16,710
|
|
25/06/2024
|
$45.01
|
$45.03
|
$44.76
|
$44.76
|
7,437
|
|
24/06/2024
|
$44.67
|
$45.17
|
$44.67
|
$45.17
|
21,447
|
|
21/06/2024
|
$44.62
|
$44.62
|
$44.50
|
$44.53
|
1,152
|
|
20/06/2024
|
$44.50
|
$44.50
|
$44.31
|
$44.43
|
3,539
|
|
19/06/2024
|
$44.33
|
$44.33
|
$44.26
|
$44.26
|
3,681
|
|
18/06/2024
|
$44.43
|
$44.43
|
$44.24
|
$44.32
|
524
|
|
17/06/2024
|
$44.16
|
$44.16
|
$43.79
|
$43.88
|
150
|
|
14/06/2024
|
$44.39
|
$44.39
|
$44.05
|
$44.14
|
34,000
|
|
13/06/2024
|
$45.05
|
$45.16
|
$44.50
|
$44.51
|
16,792
|
|
12/06/2024
|
$44.58
|
$45.49
|
$44.57
|
$45.49
|
50,451
|
|
11/06/2024
|
$44.64
|
$44.64
|
$44.25
|
$44.44
|
1,555
|
|
10/06/2024
|
$44.09
|
$44.52
|
$44.09
|
$44.52
|
7,019
|
|
07/06/2024
|
$45.04
|
$45.04
|
$44.66
|
$44.81
|
2,802
|
|
06/06/2024
|
$44.72
|
$44.96
|
$44.67
|
$44.90
|
2,400
|
|
05/06/2024
|
$44.41
|
$44.66
|
$44.41
|
$44.65
|
1,508
|
|
04/06/2024
|
$44.34
|
$44.59
|
$44.10
|
$44.44
|
25,027
|
|
03/06/2024
|
$44.74
|
$44.87
|
$44.35
|
$44.42
|
20,530
|
|
31/05/2024
|
$44.73
|
$44.73
|
$44.29
|
$44.28
|
1,580
|
|
30/05/2024
|
$44.37
|
$44.66
|
$44.31
|
$44.65
|
8,724
|
|
29/05/2024
|
$44.85
|
$44.85
|
$44.57
|
$44.58
|
12,231
|
|
28/05/2024
|
$45.55
|
$45.61
|
$45.13
|
$45.22
|
677
|
|
27/05/2024
|
$45.30
|
$45.54
|
$45.30
|
$45.54
|
200
|
|
24/05/2024
|
$45.30
|
$45.54
|
$45.30
|
$45.54
|
200
|
|
23/05/2024
|
$46.03
|
$46.03
|
$45.46
|
$45.50
|
505
|
|
22/05/2024
|
$46.21
|
$46.27
|
$46.08
|
$46.08
|
2,018
|
|
21/05/2024
|
$46.53
|
$46.78
|
$46.13
|
$46.13
|
582
|
|
20/05/2024
|
$46.52
|
$46.56
|
$46.39
|
$46.56
|
75
|
|
17/05/2024
|
$46.28
|
$46.47
|
$46.23
|
$46.47
|
1,343
|
|
16/05/2024
|
$46.47
|
$46.49
|
$46.35
|
$46.42
|
1,500
|
|
15/05/2024
|
$46.02
|
$46.41
|
$46.02
|
$46.41
|
1,578
|
|
14/05/2024
|
$45.64
|
$45.96
|
$45.61
|
$45.96
|
3,313
|
|
13/05/2024
|
$45.58
|
$45.93
|
$45.58
|
$45.93
|
1,185
|