Invesco Markets II Defence Innovation Ucits Etf Acc
(IDFN)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$5.51
|
$5.51
|
$5.41
|
$5.41
|
2,500
|
|
09/04/2025
|
$5.12
|
$5.18
|
$5.12
|
$5.18
|
382
|
|
08/04/2025
|
$5.24
|
$5.28
|
$5.23
|
$5.28
|
5,188
|
|
07/04/2025
|
$4.90
|
$5.14
|
$4.90
|
$5.04
|
5,756
|
|
04/04/2025
|
$5.46
|
$5.52
|
$5.15
|
$5.18
|
30,634
|
|
03/04/2025
|
$5.57
|
$5.62
|
$5.52
|
$5.52
|
21,605
|
|
02/04/2025
|
$5.63
|
$5.70
|
$5.57
|
$5.70
|
2,384
|
|
01/04/2025
|
$5.61
|
$5.65
|
$5.58
|
$5.65
|
2,109
|
|
31/03/2025
|
$5.59
|
$5.59
|
$5.55
|
$5.58
|
7,544
|
|
28/03/2025
|
$5.75
|
$5.75
|
$5.64
|
$5.64
|
1,415
|
|
27/03/2025
|
$5.78
|
$5.81
|
$5.78
|
$5.79
|
21,438
|
|
26/03/2025
|
$5.84
|
$5.84
|
$5.84
|
$5.84
|
950
|
|
25/03/2025
|
$5.79
|
$5.84
|
$5.79
|
$5.84
|
10,800
|
|
24/03/2025
|
$5.73
|
$5.80
|
$5.73
|
$5.80
|
1,860
|
|
21/03/2025
|
$5.68
|
$5.70
|
$5.66
|
$5.67
|
5,807
|
|
20/03/2025
|
$5.83
|
$5.83
|
$5.75
|
$5.75
|
1,103
|
|
19/03/2025
|
$5.81
|
$5.83
|
$5.76
|
$5.81
|
4,685
|
|
18/03/2025
|
$5.77
|
$5.82
|
$5.77
|
$5.80
|
2,862
|
|
17/03/2025
|
$5.70
|
$5.79
|
$5.69
|
$5.79
|
14,914
|
|
14/03/2025
|
$5.61
|
$5.70
|
$5.61
|
$5.70
|
3,800
|
|
13/03/2025
|
$5.54
|
$5.55
|
$5.54
|
$5.55
|
969
|
|
12/03/2025
|
$5.56
|
$5.63
|
$5.55
|
$5.60
|
3,393
|
|
11/03/2025
|
$5.58
|
$5.60
|
$5.55
|
$5.55
|
15,488
|
|
10/03/2025
|
$5.63
|
$5.63
|
$5.57
|
$5.57
|
18,149
|
|
07/03/2025
|
$5.71
|
$5.77
|
$5.46
|
$5.57
|
0
|
|
06/03/2025
|
$5.71
|
$5.71
|
$5.66
|
$5.69
|
6,382
|
|
05/03/2025
|
$5.63
|
$5.65
|
$5.62
|
$5.65
|
3,800
|
|
04/03/2025
|
$5.66
|
$5.66
|
$5.45
|
$5.45
|
8,050
|
|
03/03/2025
|
$5.69
|
$5.69
|
$5.65
|
$5.66
|
21,172
|
|
28/02/2025
|
$5.45
|
$5.45
|
$5.43
|
$5.43
|
5,693
|
|
27/02/2025
|
$5.47
|
$5.55
|
$5.37
|
$5.53
|
0
|
|
26/02/2025
|
$5.47
|
$5.52
|
$5.47
|
$5.52
|
4,876
|
|
25/02/2025
|
$5.46
|
$5.46
|
$5.42
|
$5.42
|
2,920
|
|
24/02/2025
|
$5.61
|
$5.61
|
$5.42
|
$5.45
|
26,889
|
|
21/02/2025
|
$5.59
|
$5.61
|
$5.53
|
$5.53
|
1,996
|
|
20/02/2025
|
$5.61
|
$5.61
|
$5.55
|
$5.55
|
2,260
|
|
19/02/2025
|
$5.69
|
$5.70
|
$5.66
|
$5.66
|
15,874
|
|
18/02/2025
|
$5.67
|
$5.71
|
$5.67
|
$5.70
|
11,160
|
|
17/02/2025
|
$5.61
|
$5.63
|
$5.61
|
$5.62
|
1,840
|
|
14/02/2025
|
$5.55
|
$5.55
|
$5.55
|
$5.55
|
940
|
|
13/02/2025
|
$5.60
|
$5.61
|
$5.56
|
$5.56
|
3,350
|
|
12/02/2025
|
$5.66
|
$5.67
|
$5.52
|
$5.56
|
0
|
|
11/02/2025
|
$5.66
|
$5.67
|
$5.66
|
$5.67
|
850
|
|
10/02/2025
|
$5.77
|
$5.70
|
$5.56
|
$5.68
|
0
|
|
07/02/2025
|
$5.77
|
$5.75
|
$5.57
|
$5.68
|
0
|
|
06/02/2025
|
$5.77
|
$5.77
|
$5.70
|
$5.74
|
890
|
|
05/02/2025
|
$5.72
|
$5.76
|
$5.72
|
$5.74
|
1,076
|
|
04/02/2025
|
$5.62
|
$5.67
|
$5.62
|
$5.60
|
1,840
|
|
03/02/2025
|
$5.52
|
$5.60
|
$5.51
|
$5.60
|
3,870
|
|
31/01/2025
|
$5.61
|
$5.66
|
$5.61
|
$5.66
|
727
|
|
30/01/2025
|
$5.75
|
$5.58
|
$5.50
|
$5.53
|
0
|
|
29/01/2025
|
$5.75
|
$5.61
|
$5.48
|
$5.52
|
0
|
|
28/01/2025
|
$5.75
|
$5.61
|
$5.51
|
$5.54
|
0
|
|
27/01/2025
|
$5.75
|
$5.75
|
$5.54
|
$5.57
|
0
|
|
24/01/2025
|
$5.75
|
$5.75
|
$5.75
|
$5.75
|
1,880
|
|
23/01/2025
|
$5.71
|
$5.72
|
$5.68
|
$5.72
|
3,880
|
|
22/01/2025
|
$5.76
|
$5.76
|
$5.71
|
$5.71
|
1,022
|
|
21/01/2025
|
$5.54
|
$5.72
|
$5.50
|
$5.71
|
0
|
|
20/01/2025
|
$5.54
|
$5.54
|
$5.49
|
$5.53
|
33,516
|
|
17/01/2025
|
$5.49
|
$5.54
|
$5.54
|
$5.54
|
3,620
|
|
16/01/2025
|
$5.49
|
$5.49
|
$5.48
|
$5.46
|
964
|
|
15/01/2025
|
$5.49
|
$5.49
|
$5.46
|
$5.46
|
50
|
|
14/01/2025
|
$5.40
|
$5.40
|
$5.38
|
$5.38
|
960
|
|
13/01/2025
|
$5.46
|
$5.34
|
$5.16
|
$5.31
|
0
|
|
10/01/2025
|
$5.46
|
$5.46
|
$5.32
|
$5.32
|
3,805
|
|
09/01/2025
|
$5.41
|
$5.42
|
$5.40
|
$5.42
|
2,400
|
|
08/01/2025
|
$5.45
|
$5.47
|
$5.38
|
$5.38
|
5,217
|
|
07/01/2025
|
$5.50
|
$5.54
|
$5.48
|
$5.48
|
933
|
|
06/01/2025
|
$5.44
|
$5.53
|
$5.44
|
$5.50
|
4,557
|
|
03/01/2025
|
$5.44
|
$5.44
|
$5.43
|
$5.43
|
156
|
|
02/01/2025
|
$5.34
|
$5.42
|
$5.34
|
$5.37
|
38,931
|
|
01/01/2025
|
$5.37
|
$5.38
|
$5.33
|
$5.38
|
0
|
|
31/12/2024
|
$5.37
|
$5.38
|
$5.33
|
$5.38
|
0
|
|
30/12/2024
|
$5.37
|
$5.37
|
$5.33
|
$5.33
|
1,960
|
|
27/12/2024
|
$5.45
|
$5.45
|
$5.36
|
$5.36
|
54,695
|
|
26/12/2024
|
$5.32
|
$5.32
|
$5.27
|
$5.30
|
0
|
|
25/12/2024
|
$5.32
|
$5.32
|
$5.27
|
$5.30
|
0
|
|
24/12/2024
|
$5.32
|
$5.32
|
$5.27
|
$5.30
|
0
|
|
23/12/2024
|
$5.32
|
$5.33
|
$5.27
|
$5.27
|
6,000
|
|
20/12/2024
|
$5.18
|
$5.28
|
$5.14
|
$5.28
|
9,050
|
|
19/12/2024
|
$5.20
|
$5.22
|
$5.20
|
$5.22
|
190
|
|
18/12/2024
|
$5.43
|
$5.43
|
$5.40
|
$5.40
|
6
|
|
17/12/2024
|
$5.48
|
$5.48
|
$5.39
|
$5.39
|
1,400
|
|
16/12/2024
|
$5.39
|
$5.44
|
$5.39
|
$5.44
|
5,912
|
|
13/12/2024
|
$5.38
|
$5.39
|
$5.30
|
$5.37
|
0
|
|
12/12/2024
|
$5.38
|
$5.41
|
$5.31
|
$5.39
|
0
|
|
11/12/2024
|
$5.38
|
$5.39
|
$5.38
|
$5.39
|
2,830
|
|
10/12/2024
|
$5.54
|
$5.41
|
$5.30
|
$5.38
|
0
|
|
09/12/2024
|
$5.54
|
$5.54
|
$5.41
|
$5.41
|
447
|
|
06/12/2024
|
$5.50
|
$5.51
|
$5.50
|
$5.51
|
627
|
|
05/12/2024
|
$5.56
|
$5.56
|
$5.50
|
$5.50
|
7,529
|
|
04/12/2024
|
$5.52
|
$5.56
|
$5.50
|
$5.56
|
18,892
|
|
03/12/2024
|
$5.58
|
$5.58
|
$5.52
|
$5.52
|
500
|
|
02/12/2024
|
$5.62
|
$5.62
|
$5.53
|
$5.53
|
2,242
|