Market data

Select a section

Invesco Markets Invesco Nikkei 400 Ucits ETF USD Hedged

(N4US)
Sector: n/a
$45.29
$-0.14 -0.30
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $45.28 $45.74 $44.27 $45.29 0
30/10/2025 $45.28 $45.64 $45.25 $45.43 9,105
29/10/2025 $44.86 $44.95 $44.86 $44.95 56
28/10/2025 $44.87 $45.10 $44.87 $45.10 1,548
27/10/2025 $45.29 $45.30 $45.21 $45.21 421
24/10/2025 $44.51 $44.73 $44.51 $44.72 22
23/10/2025 $44.40 $44.44 $44.40 $44.44 10
22/10/2025 $44.36 $44.57 $43.30 $44.22 0
21/10/2025 $44.36 $44.40 $44.36 $44.40 5
20/10/2025 $44.27 $44.51 $44.27 $44.51 2
17/10/2025 $43.55 $43.80 $42.75 $43.53 0
16/10/2025 $43.55 $44.02 $43.00 $43.62 0
15/10/2025 $43.55 $43.70 $43.55 $43.66 83
14/10/2025 $42.83 $43.04 $42.78 $43.03 1,198
13/10/2025 $42.75 $42.86 $42.75 $42.86 1,411
10/10/2025 $43.30 $43.30 $42.56 $42.56 662
09/10/2025 $44.24 $44.27 $44.24 $44.27 1,132
08/10/2025 $44.03 $44.36 $43.91 $44.21 0
07/10/2025 $44.03 $44.04 $44.01 $44.01 46
06/10/2025 $44.01 $44.38 $43.99 $44.38 10
03/10/2025 $42.85 $42.85 $42.81 $42.81 493
02/10/2025 $42.04 $42.04 $41.92 $41.92 607
01/10/2025 $42.00 $42.00 $41.88 $41.88 102
30/09/2025 $41.98 $42.49 $41.98 $41.99 659
29/09/2025 $42.58 $42.58 $42.50 $42.50 3
26/09/2025 $42.79 $43.04 $42.54 $42.76 0
25/09/2025 $42.79 $42.79 $42.56 $42.76 196
24/09/2025 $42.92 $42.92 $42.83 $42.83 35
23/09/2025 $42.56 $42.94 $42.54 $42.78 0
22/09/2025 $42.56 $42.63 $42.56 $42.63 130
19/09/2025 $42.50 $42.51 $42.50 $42.51 47
18/09/2025 $42.73 $42.93 $42.73 $42.93 91
17/09/2025 $42.38 $42.51 $42.38 $42.42 523
16/09/2025 $42.46 $42.46 $42.44 $42.44 334
15/09/2025 $42.51 $42.69 $42.50 $42.54 1,391
12/09/2025 $42.00 $42.63 $42.20 $42.41 0
11/09/2025 $42.00 $42.69 $42.18 $42.62 0
10/09/2025 $42.00 $42.47 $41.88 $42.21 0
09/09/2025 $42.00 $42.00 $41.77 $41.88 980
08/09/2025 $42.35 $42.55 $42.35 $42.55 1,145
05/09/2025 $41.69 $41.95 $41.25 $41.46 0
04/09/2025 $41.69 $41.69 $41.61 $41.60 500
03/09/2025 $41.11 $41.11 $41.01 $41.01 164
02/09/2025 $40.99 $41.62 $40.81 $41.04 0
01/09/2025 $40.99 $41.32 $40.81 $41.21 0
29/08/2025 $40.99 $40.99 $40.81 $40.81 63
28/08/2025 $41.65 $41.60 $41.11 $41.36 0
27/08/2025 $41.65 $41.41 $40.86 $41.11 0
26/08/2025 $41.65 $41.68 $40.96 $41.15 0
25/08/2025 $41.65 $41.69 $41.65 $41.68 69
22/08/2025 $41.65 $41.69 $41.65 $41.68 69
21/08/2025 $41.48 $41.51 $41.48 $41.51 48
20/08/2025 $41.00 $41.91 $41.35 $41.58 0
19/08/2025 $41.00 $42.16 $41.70 $41.90 0
18/08/2025 $41.00 $42.03 $41.61 $42.00 0
15/08/2025 $41.00 $41.82 $41.19 $41.61 0
14/08/2025 $41.00 $41.19 $41.00 $41.19 155
13/08/2025 $41.44 $41.74 $41.16 $41.38 0
12/08/2025 $41.44 $41.50 $41.44 $41.44 63
11/08/2025 $38.96 $41.20 $40.81 $40.99 0
08/08/2025 $38.96 $41.08 $38.96 $40.94 0
07/08/2025 $38.96 $40.63 $38.96 $40.19 0
06/08/2025 $38.96 $39.98 $38.96 $39.88 0
05/08/2025 $38.96 $39.79 $39.23 $39.42 0
04/08/2025 $38.96 $39.55 $38.89 $39.37 0
01/08/2025 $38.96 $38.96 $38.87 $38.88 511
31/07/2025 $39.12 $39.71 $39.15 $39.38 0
30/07/2025 $39.12 $39.44 $38.85 $39.15 0
29/07/2025 $39.12 $39.12 $38.85 $38.85 27
28/07/2025 $39.49 $39.48 $38.82 $39.01 0
25/07/2025 $39.49 $39.49 $39.40 $39.40 250
24/07/2025 $39.79 $39.79 $39.76 $39.76 585
23/07/2025 $39.40 $39.46 $39.40 $39.46 940
22/07/2025 $38.01 $38.26 $37.74 $37.95 0
21/07/2025 $38.01 $38.22 $37.84 $38.15 0
18/07/2025 $38.01 $38.01 $37.98 $37.98 457
17/07/2025 $38.02 $39.74 $37.60 $38.22 0
16/07/2025 $38.02 $38.04 $37.60 $37.60 2,945
15/07/2025 $38.02 $38.07 $37.94 $37.94 2,582
14/07/2025 $37.93 $38.00 $37.93 $38.00 1,973
11/07/2025 $37.93 $38.00 $37.69 $37.85 0
10/07/2025 $37.93 $38.06 $37.72 $37.90 0
09/07/2025 $37.93 $38.13 $37.79 $37.98 0
08/07/2025 $37.93 $38.24 $37.89 $38.04 0
07/07/2025 $37.93 $38.17 $37.73 $37.98 0
04/07/2025 $37.93 $38.30 $37.81 $37.99 0
03/07/2025 $37.93 $38.37 $37.87 $38.29 0
02/07/2025 $37.93 $38.16 $37.73 $37.92 0
01/07/2025 $37.93 $37.93 $37.93 $37.93 9
30/06/2025 $38.26 $38.29 $38.26 $38.29 146
27/06/2025 $38.44 $38.55 $38.44 $38.54 1,324
26/06/2025 $37.58 $37.84 $37.43 $37.76 0
25/06/2025 $37.58 $37.58 $37.43 $37.43 1,653
24/06/2025 $37.31 $37.31 $37.22 $37.22 1,003
23/06/2025 $37.25 $37.25 $37.25 $37.25 26
20/06/2025 $37.61 $37.47 $37.05 $37.21 0
19/06/2025 $37.61 $37.61 $37.41 $37.41 11
18/06/2025 $37.53 $37.60 $37.53 $37.60 866
17/06/2025 $37.23 $37.60 $37.08 $37.27 0
16/06/2025 $37.23 $37.70 $37.27 $37.50 0
13/06/2025 $37.23 $37.39 $36.96 $37.31 0
12/06/2025 $37.23 $37.61 $37.02 $37.38 0
11/06/2025 $37.23 $37.81 $35.92 $37.47 0
10/06/2025 $37.23 $37.50 $37.21 $37.47 0
09/06/2025 $37.23 $37.63 $37.25 $37.41 0
06/06/2025 $37.23 $38.82 $35.54 $37.40 0
05/06/2025 $37.23 $37.16 $36.65 $36.99 0
04/06/2025 $37.23 $37.71 $36.83 $37.03 0
03/06/2025 $37.23 $37.53 $36.94 $37.35 0
02/06/2025 $37.23 $37.45 $36.88 $37.28 0
30/05/2025 $37.23 $37.25 $37.20 $37.22 1,585
29/05/2025 $37.21 $37.21 $37.06 $37.17 2,836
28/05/2025 $37.62 $37.66 $37.04 $37.26 0
27/05/2025 $37.62 $37.66 $37.62 $37.65 241
26/05/2025 $36.34 $36.34 $36.30 $36.33 211
23/05/2025 $36.34 $36.34 $36.30 $36.33 211
22/05/2025 $36.46 $36.46 $36.44 $36.44 94
21/05/2025 $36.81 $36.76 $36.43 $36.60 0
20/05/2025 $36.81 $36.88 $36.52 $36.76 0
19/05/2025 $36.81 $36.84 $36.43 $36.58 0
16/05/2025 $36.81 $36.84 $36.81 $36.83 106
15/05/2025 $36.50 $36.68 $36.50 $36.67 13,169
14/05/2025 $36.58 $36.58 $36.42 $36.42 30
13/05/2025 $37.45 $37.49 $36.78 $37.12 0
12/05/2025 $37.45 $37.49 $37.34 $37.49 8,800
09/05/2025 $36.56 $36.60 $36.47 $36.47 412
08/05/2025 $36.31 $36.57 $36.31 $36.56 6,070
07/05/2025 $36.14 $36.24 $35.92 $36.04 0
06/05/2025 $36.14 $36.29 $35.86 $36.14 0
05/05/2025 $36.14 $36.14 $36.09 $36.08 1,534

Market data

Select a section