Invesco KBW NASDAQ Fintech UCI
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Dec 2023 |
USD |
42.87 |
43.035 |
42.87 |
43.035 |
43.035 |
+0.375 (+0.88%)
|
50 |
| 21 Dec 2023 |
USD |
42.54 |
42.79 |
42.48 |
42.66 |
42.66 |
-0.65 (-1.50%)
|
26,956 |
| 20 Dec 2023 |
USD |
43.01 |
43.35 |
42.91 |
43.31 |
43.31 |
+0.42 (+0.98%)
|
357 |
| 19 Dec 2023 |
USD |
42.42 |
42.89 |
42.42 |
42.89 |
42.89 |
+1.02 (+2.44%)
|
2 |
| 18 Dec 2023 |
USD |
41.78 |
42.07 |
41.78 |
41.87 |
41.87 |
-0.05 (-0.12%)
|
169 |
| 15 Dec 2023 |
USD |
42.33 |
42.47 |
41.92 |
41.92 |
41.92 |
-0.51 (-1.20%)
|
8,293 |
| 14 Dec 2023 |
USD |
41.84 |
42.47 |
41.84 |
42.43 |
42.43 |
+2.03 (+5.02%)
|
33,232 |
| 13 Dec 2023 |
USD |
40.4 |
40.4 |
40.38 |
40.4 |
40.4 |
+0.17 (+0.42%)
|
671 |
| 12 Dec 2023 |
USD |
40.33 |
40.33 |
40.23 |
40.23 |
40.23 |
+0.09 (+0.22%)
|
615 |
| 11 Dec 2023 |
USD |
40.12 |
40.23 |
39.96 |
40.14 |
40.14 |
+0.3 (+0.75%)
|
623 |
| 8 Dec 2023 |
USD |
39.55 |
39.84 |
39.54 |
39.84 |
39.84 |
+0.395 (+1.00%)
|
4,160 |
| 7 Dec 2023 |
USD |
39.54 |
39.65 |
39.29 |
39.445 |
39.445 |
-0.435 (-1.09%)
|
282 |
| 6 Dec 2023 |
USD |
39.75 |
39.88 |
39.75 |
39.88 |
39.88 |
+0.375 (+0.95%)
|
419 |
| 5 Dec 2023 |
USD |
39.64 |
39.64 |
39.5 |
39.505 |
39.505 |
-0.005 (-0.01%)
|
730 |
| 4 Dec 2023 |
USD |
39.48 |
39.7 |
39.21 |
39.51 |
39.51 |
+0.57 (+1.46%)
|
4,693 |
| 1 Dec 2023 |
USD |
38.55 |
38.94 |
38.34 |
38.94 |
38.94 |
+0.52 (+1.35%)
|
1,937 |
| 30 Nov 2023 |
USD |
38.43 |
38.5 |
38.28 |
38.42 |
38.42 |
-0.085 (-0.22%)
|
1,926 |
| 29 Nov 2023 |
USD |
38.15 |
38.62 |
38.13 |
38.505 |
38.505 |
+0.51 (+1.34%)
|
395 |
| 28 Nov 2023 |
USD |
37.59 |
37.995 |
37.59 |
37.995 |
37.995 |
+0.275 (+0.73%)
|
4,082 |
| 27 Nov 2023 |
USD |
37.41 |
37.75 |
37.41 |
37.72 |
37.72 |
+0.245 (+0.65%)
|
252 |
| 24 Nov 2023 |
USD |
37.58 |
37.58 |
37.475 |
37.475 |
37.475 |
+0.11 (+0.29%)
|
0 |
| 23 Nov 2023 |
USD |
37.42 |
37.42 |
37.3 |
37.365 |
37.365 |
-0.035 (-0.09%)
|
358 |
| 22 Nov 2023 |
USD |
37.06 |
37.54 |
37.03 |
37.4 |
37.4 |
+0.425 (+1.15%)
|
8,447 |
| 21 Nov 2023 |
USD |
37.03 |
37.03 |
36.86 |
36.975 |
36.975 |
-0.06 (-0.16%)
|
8,986 |
| 20 Nov 2023 |
USD |
36.7 |
37.035 |
36.7 |
37.035 |
37.035 |
+0.46 (+1.26%)
|
229 |
| 17 Nov 2023 |
USD |
36.62 |
36.66 |
36.575 |
36.575 |
36.575 |
+0.155 (+0.43%)
|
9,816 |
| 16 Nov 2023 |
USD |
36.78 |
36.84 |
36.42 |
36.42 |
36.42 |
-0.545 (-1.47%)
|
2,582 |
| 15 Nov 2023 |
USD |
36.63 |
36.965 |
36.56 |
36.965 |
36.965 |
+0.3 (+0.82%)
|
2,924 |
| 14 Nov 2023 |
USD |
35.31 |
36.665 |
35.31 |
36.665 |
36.665 |
+1.265 (+3.57%)
|
29,801 |
| 13 Nov 2023 |
USD |
35.4 |
35.4 |
35.4 |
35.4 |
35.4 |
+0.17 (+0.48%)
|
0 |
