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 |
| 10 Nov 2023 |
USD |
35.38 |
35.67 |
35.06 |
35.23 |
35.23 |
-0.615 (-1.72%)
|
33,167 |
| 9 Nov 2023 |
USD |
35.35 |
35.88 |
35.35 |
35.845 |
35.845 |
+0.305 (+0.86%)
|
14,435 |
| 8 Nov 2023 |
USD |
35.53 |
35.63 |
35.47 |
35.54 |
35.54 |
-0.165 (-0.46%)
|
10,360 |
| 7 Nov 2023 |
USD |
35.43 |
35.79 |
35.41 |
35.705 |
35.705 |
+0.105 (+0.29%)
|
4,987 |
| 6 Nov 2023 |
USD |
35.89 |
35.89 |
35.6 |
35.6 |
35.6 |
-0.305 (-0.85%)
|
135 |
| 3 Nov 2023 |
USD |
35.44 |
35.905 |
35.44 |
35.905 |
35.905 |
+1.08 (+3.10%)
|
8,773 |
| 2 Nov 2023 |
USD |
33.91 |
34.825 |
33.91 |
34.825 |
34.825 |
+1.225 (+3.65%)
|
10,664 |
| 1 Nov 2023 |
USD |
33.49 |
33.77 |
33.47 |
33.6 |
33.6 |
+0.08 (+0.24%)
|
6,234 |
| 31 Oct 2023 |
USD |
33.52 |
33.52 |
33.52 |
33.52 |
33.52 |
+0.42 (+1.27%)
|
0 |
| 30 Oct 2023 |
USD |
33.34 |
33.34 |
33.07 |
33.1 |
33.1 |
-0.21 (-0.63%)
|
2,932 |
| 27 Oct 2023 |
USD |
33.66 |
33.72 |
33.31 |
33.31 |
33.31 |
-0.4 (-1.19%)
|
894 |
| 26 Oct 2023 |
USD |
33.66 |
33.71 |
33.59 |
33.71 |
33.71 |
-0.42 (-1.23%)
|
1,786 |
| 25 Oct 2023 |
USD |
34.47 |
34.47 |
34.13 |
34.13 |
34.13 |
-0.6 (-1.73%)
|
2,373 |
| 24 Oct 2023 |
USD |
34.87 |
34.9 |
34.73 |
34.73 |
34.73 |
-0.23 (-0.66%)
|
906 |
| 23 Oct 2023 |
USD |
34.92 |
34.96 |
34.56 |
34.96 |
34.96 |
+0.13 (+0.37%)
|
1,626 |
| 20 Oct 2023 |
USD |
35.09 |
35.19 |
34.83 |
34.83 |
34.83 |
-0.7 (-1.97%)
|
8,209 |
| 19 Oct 2023 |
USD |
35.52 |
35.53 |
35.44 |
35.53 |
35.53 |
-0.375 (-1.04%)
|
4,090 |
| 18 Oct 2023 |
USD |
36.27 |
36.27 |
35.88 |
35.905 |
35.905 |
-0.565 (-1.55%)
|
1,341 |
| 17 Oct 2023 |
USD |
36.04 |
36.47 |
36.02 |
36.47 |
36.47 |
+0.265 (+0.73%)
|
2,694 |
| 16 Oct 2023 |
USD |
35.79 |
36.205 |
35.79 |
36.205 |
36.205 |
+0.575 (+1.61%)
|
1,590 |
| 13 Oct 2023 |
USD |
35.9771 |
35.9771 |
35.63 |
35.63 |
35.63 |
-0.63 (-1.74%)
|
280 |
| 12 Oct 2023 |
USD |
36.63 |
36.69 |
36.26 |
36.26 |
36.26 |
-0.17 (-0.47%)
|
553 |
| 11 Oct 2023 |
USD |
36.58 |
36.66 |
36.43 |
36.43 |
36.43 |
-0.225 (-0.61%)
|
421 |
| 10 Oct 2023 |
USD |
36.25 |
36.68 |
35.98 |
36.655 |
36.655 |
+0.68 (+1.89%)
|
252 |
| 9 Oct 2023 |
USD |
35.8 |
35.975 |
35.65 |
35.975 |
35.975 |
+0.025 (+0.07%)
|
1,032 |
| 6 Oct 2023 |
USD |
35.54 |
35.95 |
35.54 |
35.95 |
35.95 |
+0.75 (+2.13%)
|
4,397 |
| 5 Oct 2023 |
USD |
35.43 |
35.43 |
35.2 |
35.2 |
35.2 |
+0.075 (+0.21%)
|
446 |
| 4 Oct 2023 |
USD |
34.8 |
35.27 |
34.62 |
35.125 |
35.125 |
+0.115 (+0.33%)
|
2,832 |
| 3 Oct 2023 |
USD |
35.14 |
35.14 |
35.01 |
35.01 |
35.01 |
-1.07 (-2.97%)
|
1,125 |
| 2 Oct 2023 |
USD |
36.3 |
36.3 |
35.89 |
36.08 |
36.08 |
-0.315 (-0.87%)
|
7,259 |
