Market data

Select a section

Invesco Markets Invesco KBW Nasdaq Fintech UCITS ETF

(FTEK)
Sector: n/a
$62.55
$0.52 0.84
Last updated: 12:12:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $61.46 $62.03 $61.32 $61.30 1,738
21/11/2024 $60.70 $61.30 $58.97 $59.94 4,197
20/11/2024 $60.09 $60.42 $59.68 $59.94 3,127
19/11/2024 $59.39 $59.70 $58.72 $59.69 3,586
18/11/2024 $58.63 $59.16 $58.42 $59.16 2,085
15/11/2024 $58.45 $58.50 $58.14 $58.81 1,940
14/11/2024 $59.31 $59.36 $58.70 $58.81 1,197
13/11/2024 $59.19 $59.92 $59.06 $59.90 1,701
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

Market data

Select a section