Invesco KBW NASDAQ Fintech UCI
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Apr 2024 |
USD |
44.73 |
44.73 |
44.61 |
44.61 |
44.61 |
+0.12 (+0.27%)
|
509 |
| 23 Apr 2024 |
USD |
44.44 |
44.49 |
44.25 |
44.49 |
44.49 |
+0.72 (+1.64%)
|
361 |
| 22 Apr 2024 |
USD |
44 |
44.01 |
43.77 |
43.77 |
43.77 |
-0.03 (-0.07%)
|
1,283 |
| 19 Apr 2024 |
USD |
43.44 |
43.8 |
43.38 |
43.8 |
43.8 |
-0.255 (-0.58%)
|
2,239 |
| 18 Apr 2024 |
USD |
43.81 |
44.055 |
43.66 |
44.055 |
44.055 |
+0.405 (+0.93%)
|
944 |
| 17 Apr 2024 |
USD |
43.76 |
44.18 |
43.65 |
43.65 |
43.65 |
-0.08 (-0.18%)
|
18,758 |
| 16 Apr 2024 |
USD |
43.67 |
43.76 |
43.46 |
43.73 |
43.73 |
-0.74 (-1.66%)
|
16,597 |
| 15 Apr 2024 |
USD |
44.96 |
44.96 |
44.47 |
44.47 |
44.47 |
-0.615 (-1.36%)
|
372 |
| 12 Apr 2024 |
USD |
45.33 |
45.33 |
45.01 |
45.085 |
45.085 |
-0.04 (-0.09%)
|
1,288 |
| 11 Apr 2024 |
USD |
45.08 |
45.48 |
45 |
45.125 |
45.125 |
-0.455 (-1.00%)
|
5,660 |
| 10 Apr 2024 |
USD |
46.39 |
46.4 |
45.43 |
45.58 |
45.58 |
-0.54 (-1.17%)
|
4,314 |
| 9 Apr 2024 |
USD |
46.13 |
46.24 |
45.97 |
46.12 |
46.12 |
-0.06 (-0.13%)
|
1,687 |
| 8 Apr 2024 |
USD |
45.67 |
46.18 |
45.67 |
46.18 |
46.18 |
+0.575 (+1.26%)
|
396 |
| 5 Apr 2024 |
USD |
45.37 |
45.62 |
45.29 |
45.605 |
45.605 |
-0.725 (-1.56%)
|
1,363 |
| 4 Apr 2024 |
USD |
46.33 |
46.39 |
46.32 |
46.33 |
46.33 |
+0.225 (+0.49%)
|
1,684 |
| 3 Apr 2024 |
USD |
45.75 |
46.105 |
45.73 |
46.105 |
46.105 |
+0.445 (+0.97%)
|
466 |
| 2 Apr 2024 |
USD |
45.98 |
46.2 |
45.47 |
45.66 |
45.66 |
-1.265 (-2.70%)
|
1,214 |
| 28 Mar 2024 |
USD |
46.19 |
46.925 |
46.19 |
46.925 |
46.925 |
+0.765 (+1.66%)
|
5 |
| 27 Mar 2024 |
USD |
45.92 |
46.37 |
45.92 |
46.16 |
46.16 |
-0.06 (-0.13%)
|
17 |
| 26 Mar 2024 |
USD |
45.95 |
46.22 |
45.95 |
46.22 |
46.22 |
+0.36 (+0.78%)
|
2,005 |
| 25 Mar 2024 |
USD |
45.6 |
45.86 |
45.6 |
45.86 |
45.86 |
-0.035 (-0.08%)
|
787 |
| 22 Mar 2024 |
USD |
46.55 |
46.58 |
45.8 |
45.895 |
45.895 |
-0.65 (-1.40%)
|
5,861 |
| 21 Mar 2024 |
USD |
46.26 |
46.67 |
46.19 |
46.545 |
46.545 |
+1.28 (+2.83%)
|
597 |
| 20 Mar 2024 |
USD |
45.08 |
45.31 |
45.08 |
45.265 |
45.265 |
+0.005 (+0.01%)
|
1,364 |
| 19 Mar 2024 |
USD |
44.99 |
45.29 |
44.85 |
45.26 |
45.26 |
+0.005 (+0.01%)
|
13,049 |
| 18 Mar 2024 |
USD |
44.79 |
45.255 |
44.71 |
45.255 |
45.255 |
+0.665 (+1.49%)
|
12,763 |
| 15 Mar 2024 |
USD |
44.81 |
44.81 |
44.59 |
44.59 |
44.59 |
-0.27 (-0.60%)
|
6,019 |
| 14 Mar 2024 |
USD |
45.78 |
45.84 |
44.86 |
44.86 |
44.86 |
-0.92 (-2.01%)
|
9,133 |
| 13 Mar 2024 |
USD |
45.8 |
45.85 |
45.78 |
45.78 |
45.78 |
+0.445 (+0.98%)
|
1,266 |
| 12 Mar 2024 |
USD |
45.5 |
45.57 |
45.22 |
45.335 |
45.335 |
-0.195 (-0.43%)
|
2,468 |
