Market data

Select a section

Invesco Markets Invesco KBW Nasdaq Fintech UCITS ETF

(FTEK)
Sector: n/a
$49.49
$-2.86 -5.45
Last updated: 16:48:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $51.61 $51.90 $48.75 $49.49 4,328
03/04/2025 $53.07 $53.35 $52.06 $52.35 2,084
02/04/2025 $54.32 $55.04 $53.87 $55.04 337
01/04/2025 $54.24 $54.76 $53.98 $54.76 1,990
31/03/2025 $53.88 $53.93 $53.22 $53.84 761
28/03/2025 $55.43 $55.49 $54.18 $54.17 9
27/03/2025 $56.07 $56.20 $55.23 $55.71 338
26/03/2025 $56.58 $56.71 $56.16 $56.15 751
25/03/2025 $56.32 $56.76 $56.24 $56.38 804
24/03/2025 $56.01 $56.40 $55.83 $56.38 3,878
21/03/2025 $55.25 $55.25 $54.73 $55.03 1
20/03/2025 $55.74 $55.75 $55.14 $55.30 4,302
19/03/2025 $54.26 $55.14 $54.26 $55.13 2,051
18/03/2025 $54.71 $54.80 $54.15 $54.28 215
17/03/2025 $53.47 $54.37 $53.31 $54.28 349
14/03/2025 $52.73 $53.78 $52.73 $53.65 1,424
13/03/2025 $52.99 $53.44 $52.64 $52.63 433
12/03/2025 $53.45 $53.80 $53.02 $53.24 8,887
11/03/2025 $53.23 $53.67 $52.74 $53.12 10,750
10/03/2025 $54.75 $54.85 $53.81 $53.81 469
07/03/2025 $55.33 $55.40 $54.08 $54.08 1,416
06/03/2025 $56.19 $56.44 $55.75 $56.07 1,207
05/03/2025 $56.60 $56.65 $55.74 $55.77 2,119
04/03/2025 $57.37 $57.70 $55.10 $55.10 1,328
03/03/2025 $58.58 $58.92 $58.52 $58.51 375
28/02/2025 $57.38 $57.82 $57.35 $57.69 2,465
27/02/2025 $57.68 $58.43 $57.68 $58.37 10,152
26/02/2025 $57.30 $57.86 $57.30 $57.80 1,599
25/02/2025 $57.58 $57.74 $56.74 $56.74 38
24/02/2025 $58.30 $58.56 $57.21 $57.65 235
21/02/2025 $59.71 $60.22 $59.07 $59.07 393
20/02/2025 $60.60 $60.66 $59.46 $59.49 610
19/02/2025 $61.31 $61.43 $60.79 $60.82 1,853
18/02/2025 $60.96 $61.30 $60.92 $61.30 128
17/02/2025 $60.95 $61.10 $60.68 $61.04 897
14/02/2025 $61.07 $61.07 $60.74 $60.45 187
13/02/2025 $60.09 $60.70 $60.04 $60.45 1,441
12/02/2025 $60.02 $60.11 $59.09 $59.51 281
11/02/2025 $60.60 $60.60 $59.70 $59.70 388
10/02/2025 $60.90 $61.01 $60.61 $60.76 4,700
07/02/2025 $60.95 $61.03 $60.76 $60.76 55
06/02/2025 $61.21 $61.23 $60.98 $61.13 917
05/02/2025 $60.30 $60.92 $60.30 $60.69 516
04/02/2025 $60.35 $60.81 $60.35 $60.81 5,748
03/02/2025 $59.63 $60.55 $59.27 $60.55 953
31/01/2025 $61.71 $61.79 $61.37 $61.37 2,569
30/01/2025 $61.09 $61.59 $60.74 $61.59 995
29/01/2025 $60.56 $60.56 $60.14 $60.19 2,003
28/01/2025 $60.33 $60.49 $60.18 $60.49 959
27/01/2025 $59.69 $60.30 $59.30 $60.14 370
24/01/2025 $60.50 $60.78 $60.35 $60.78 187
23/01/2025 $59.94 $59.99 $59.71 $59.92 1,212
22/01/2025 $59.84 $60.01 $59.55 $59.89 323
21/01/2025 $59.45 $59.71 $59.45 $59.71 120
20/01/2025 $59.46 $59.95 $59.00 $59.78 9,184
17/01/2025 $59.15 $59.46 $59.15 $59.37 676
16/01/2025 $58.10 $58.87 $58.10 $57.86 76
15/01/2025 $57.88 $57.88 $57.02 $57.86 30
14/01/2025 $56.42 $57.01 $56.37 $56.64 922
13/01/2025 $55.75 $55.95 $55.50 $55.65 16
10/01/2025 $57.62 $57.81 $56.02 $56.02 1,166
09/01/2025 $57.83 $57.85 $57.58 $57.58 17
08/01/2025 $58.01 $58.11 $57.48 $57.52 1,940
07/01/2025 $58.91 $59.06 $57.94 $58.26 109
06/01/2025 $59.17 $59.66 $59.07 $59.07 147
03/01/2025 $58.36 $58.73 $58.07 $58.67 13,960
02/01/2025 $58.29 $58.48 $57.90 $58.22 148
01/01/2025 $58.85 $58.55 $58.02 $58.55 1
31/12/2024 $58.85 $58.55 $58.02 $58.55 1
30/12/2024 $58.85 $59.02 $58.06 $58.20 628
27/12/2024 $60.25 $60.70 $59.06 $59.06 349
26/12/2024 $58.93 $59.01 $58.68 $58.79 10
25/12/2024 $58.93 $59.01 $58.68 $58.79 10
24/12/2024 $58.93 $59.01 $58.68 $58.79 10
23/12/2024 $59.53 $59.53 $57.92 $58.53 856
20/12/2024 $57.97 $59.25 $57.17 $59.24 215
19/12/2024 $58.60 $59.45 $58.30 $58.65 552
18/12/2024 $61.01 $61.16 $60.81 $60.84 3,775
17/12/2024 $61.48 $61.64 $60.73 $61.00 524
16/12/2024 $60.95 $61.41 $60.95 $61.40 231
13/12/2024 $61.33 $61.39 $60.83 $60.83 1,619
12/12/2024 $61.36 $61.51 $61.14 $61.47 1,215
11/12/2024 $60.47 $61.13 $60.40 $61.13 472
10/12/2024 $60.90 $61.12 $60.90 $60.92 1,247
09/12/2024 $62.22 $62.36 $61.16 $61.16 2,754
06/12/2024 $61.52 $62.02 $61.52 $62.02 212
05/12/2024 $62.84 $62.84 $61.98 $62.10 4,466
04/12/2024 $62.00 $62.30 $62.00 $62.13 820
03/12/2024 $62.04 $62.20 $61.92 $61.92 533
02/12/2024 $62.85 $63.09 $62.19 $62.21 1,861
29/11/2024 $62.88 $63.12 $62.67 $63.02 593
28/11/2024 $62.84 $62.98 $62.84 $62.88 211
27/11/2024 $62.63 $62.80 $62.36 $62.36 4,748
26/11/2024 $62.51 $62.66 $62.36 $62.55 3,359
25/11/2024 $62.49 $63.10 $62.49 $62.91 1,124
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

Market data

Select a section