Market data

Select a section

Invesco Markets Invesco KBW Nasdaq Fintech UCITS ETF

(FTEK)
Sector: n/a
$57.93
$-0.07 -0.11
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $57.35 $57.99 $56.82 $57.93 413
30/10/2025 $58.13 $58.53 $57.90 $57.99 1,812
29/10/2025 $61.21 $61.21 $58.68 $58.71 4,116
28/10/2025 $61.08 $61.08 $60.75 $60.90 88
27/10/2025 $61.19 $61.64 $60.94 $61.01 518
24/10/2025 $60.46 $60.98 $60.30 $60.87 21
23/10/2025 $59.93 $60.17 $59.81 $59.84 1,753
22/10/2025 $60.17 $60.30 $59.64 $59.64 1,409
21/10/2025 $59.85 $60.46 $59.41 $60.28 327
20/10/2025 $58.87 $59.43 $58.87 $59.41 5,306
17/10/2025 $57.43 $58.47 $56.84 $58.14 10,115
16/10/2025 $59.46 $59.72 $59.02 $59.02 57
15/10/2025 $59.89 $60.20 $59.67 $59.80 177
14/10/2025 $58.46 $59.22 $58.29 $59.22 5,844
13/10/2025 $59.85 $59.94 $58.72 $59.01 12,441
10/10/2025 $60.78 $61.36 $59.25 $59.62 1,426
09/10/2025 $61.08 $61.08 $60.55 $60.75 1,009
08/10/2025 $60.72 $61.16 $60.62 $60.74 761
07/10/2025 $60.31 $60.83 $60.20 $60.34 119
06/10/2025 $60.91 $61.16 $60.26 $60.59 1,187
03/10/2025 $60.67 $60.83 $60.52 $60.71 18
02/10/2025 $60.23 $60.30 $60.12 $60.12 376
01/10/2025 $60.25 $60.67 $60.07 $60.44 7,509
30/09/2025 $61.58 $61.66 $60.60 $60.69 366
29/09/2025 $61.62 $61.62 $61.19 $61.41 127
26/09/2025 $61.01 $61.12 $60.92 $61.03 20
25/09/2025 $61.31 $61.64 $60.80 $61.02 818
24/09/2025 $62.27 $62.27 $61.99 $62.11 573
23/09/2025 $63.00 $63.21 $62.89 $62.88 104
22/09/2025 $62.98 $63.13 $62.68 $62.68 314
19/09/2025 $63.39 $63.50 $62.88 $62.90 84
18/09/2025 $63.55 $64.09 $63.41 $63.74 3,073
17/09/2025 $62.79 $63.49 $62.79 $63.46 963
16/09/2025 $62.89 $62.97 $62.29 $62.39 278
15/09/2025 $62.89 $63.27 $62.89 $62.96 3,092
12/09/2025 $63.13 $63.35 $62.86 $62.90 467
11/09/2025 $62.54 $63.02 $62.41 $63.01 2,179
10/09/2025 $63.63 $63.91 $62.88 $62.88 2,864
09/09/2025 $63.71 $63.77 $63.31 $63.60 839
08/09/2025 $63.08 $63.32 $63.05 $63.31 63
05/09/2025 $63.44 $63.82 $62.61 $62.67 119
04/09/2025 $62.72 $62.87 $62.52 $62.72 3,286
03/09/2025 $62.87 $62.87 $62.54 $62.59 141
02/09/2025 $63.65 $63.94 $62.73 $62.73 500
01/09/2025 $64.02 $64.02 $63.77 $63.98 3
29/08/2025 $64.06 $64.29 $63.93 $63.93 4,163
28/08/2025 $63.65 $63.92 $63.48 $63.73 68
27/08/2025 $63.44 $63.57 $63.28 $63.50 1,163
26/08/2025 $63.13 $63.35 $63.00 $63.00 478
25/08/2025 $62.18 $64.00 $61.94 $63.92 641
22/08/2025 $62.18 $64.00 $61.94 $63.92 641
21/08/2025 $62.19 $62.19 $62.11 $62.10 1
20/08/2025 $61.99 $62.13 $61.43 $61.97 176
19/08/2025 $62.90 $62.98 $62.58 $62.65 3,251
18/08/2025 $62.68 $63.24 $62.13 $62.92 254
15/08/2025 $62.95 $63.08 $62.51 $62.59 22
14/08/2025 $62.81 $63.17 $62.42 $62.42 882
13/08/2025 $62.45 $62.69 $62.44 $62.65 1,874
12/08/2025 $62.12 $62.15 $61.62 $62.15 112
11/08/2025 $62.00 $62.34 $61.88 $62.09 116
08/08/2025 $62.58 $62.79 $62.04 $62.03 104
07/08/2025 $63.26 $63.28 $62.55 $62.55 2,766
06/08/2025 $62.64 $62.99 $62.11 $62.15 1,301
05/08/2025 $63.16 $63.43 $62.06 $62.13 1,896
04/08/2025 $61.92 $62.49 $61.31 $62.40 771
01/08/2025 $62.62 $62.95 $61.11 $61.33 3,939
31/07/2025 $63.21 $63.97 $63.21 $63.49 1,704
30/07/2025 $63.37 $63.99 $62.87 $63.58 71
29/07/2025 $63.66 $64.02 $63.23 $63.22 119
28/07/2025 $64.24 $64.28 $63.65 $63.72 4,287
25/07/2025 $63.70 $64.24 $63.34 $63.71 2,241
24/07/2025 $63.69 $63.90 $63.43 $63.76 4,330
23/07/2025 $63.50 $63.76 $62.83 $63.23 846
22/07/2025 $62.88 $63.03 $62.56 $62.97 197
21/07/2025 $63.63 $63.81 $63.30 $63.58 485
18/07/2025 $63.51 $63.72 $63.20 $63.19 849
17/07/2025 $62.53 $63.03 $62.40 $63.02 4,446
16/07/2025 $61.47 $62.09 $61.38 $61.59 50
15/07/2025 $62.58 $62.64 $61.90 $62.07 1,531
14/07/2025 $61.23 $62.55 $61.23 $62.55 615
11/07/2025 $62.77 $63.06 $62.38 $62.40 343
10/07/2025 $62.84 $62.96 $62.55 $62.96 226
09/07/2025 $62.32 $62.62 $62.32 $62.50 245
08/07/2025 $62.90 $62.95 $62.55 $62.55 1,048
07/07/2025 $62.51 $62.70 $62.20 $62.68 89
04/07/2025 $62.48 $62.48 $62.00 $62.10 891
03/07/2025 $62.36 $62.68 $62.27 $62.60 2,834
02/07/2025 $61.91 $62.28 $61.81 $61.87 103
01/07/2025 $61.65 $61.77 $61.30 $61.50 1,015
30/06/2025 $61.25 $61.58 $61.18 $61.35 268
27/06/2025 $60.95 $61.11 $60.95 $61.11 178
26/06/2025 $60.38 $60.58 $60.20 $60.50 1,022
25/06/2025 $60.85 $60.95 $60.35 $60.35 270
24/06/2025 $60.29 $60.55 $60.04 $60.55 3,040
23/06/2025 $58.77 $59.25 $58.47 $58.94 1,063
20/06/2025 $58.74 $59.14 $58.56 $59.02 342
19/06/2025 $58.56 $58.68 $58.05 $58.05 111
18/06/2025 $58.41 $58.93 $58.51 $58.93 0
17/06/2025 $58.41 $58.62 $58.41 $58.50 589
16/06/2025 $58.33 $58.97 $58.23 $58.97 0
13/06/2025 $58.33 $58.54 $58.15 $58.33 10
12/06/2025 $59.30 $59.50 $59.01 $59.35 325
11/06/2025 $59.33 $59.88 $59.33 $59.88 125
10/06/2025 $59.49 $59.59 $59.19 $59.19 15
09/06/2025 $59.06 $59.65 $59.06 $59.10 58
06/06/2025 $58.79 $59.29 $58.70 $59.13 16
05/06/2025 $58.37 $59.21 $58.37 $59.21 5,080
04/06/2025 $58.40 $58.54 $58.40 $58.54 909
03/06/2025 $57.64 $57.81 $57.64 $57.80 2,625
02/06/2025 $57.37 $57.41 $57.23 $57.39 135
30/05/2025 $57.14 $57.47 $57.14 $57.47 916
29/05/2025 $57.97 $58.63 $57.34 $57.51 1,034
28/05/2025 $57.84 $57.85 $57.37 $57.37 13
27/05/2025 $57.47 $57.91 $57.47 $57.74 193
26/05/2025 $57.32 $57.33 $56.01 $56.83 1,865
23/05/2025 $57.32 $57.33 $56.01 $56.83 1,865
22/05/2025 $57.17 $57.17 $56.47 $56.97 1,023
21/05/2025 $58.47 $58.47 $57.85 $57.85 18
20/05/2025 $57.46 $58.33 $58.09 $58.33 885
19/05/2025 $57.46 $58.24 $57.46 $58.24 1,941
16/05/2025 $57.97 $58.21 $57.77 $58.21 21
15/05/2025 $57.28 $57.86 $57.28 $57.48 100
14/05/2025 $58.33 $58.33 $58.00 $58.13 68
13/05/2025 $57.49 $58.41 $57.20 $58.38 2,206
12/05/2025 $57.88 $58.19 $57.33 $57.33 14,439
09/05/2025 $55.26 $56.45 $56.01 $56.01 70
08/05/2025 $55.26 $56.16 $55.26 $56.16 5,410
07/05/2025 $54.60 $54.68 $54.48 $54.66 2,001
06/05/2025 $54.77 $54.80 $54.19 $54.80 2,068
05/05/2025 $53.98 $54.53 $53.98 $54.36 1,260
02/05/2025 $53.98 $54.53 $53.98 $54.36 1,260

Market data

Select a section