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 |
| 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 |
| 29 Sep 2023 |
USD |
36.34 |
36.395 |
36.34 |
36.395 |
36.395 |
+0.195 (+0.54%)
|
1 |
| 28 Sep 2023 |
USD |
35.77 |
36.2 |
35.75 |
36.2 |
36.2 |
+0.345 (+0.96%)
|
3,547 |
| 27 Sep 2023 |
USD |
35.87 |
35.87 |
35.855 |
35.855 |
35.855 |
-0.125 (-0.35%)
|
1 |
| 26 Sep 2023 |
USD |
36.14 |
36.14 |
35.98 |
35.98 |
35.98 |
-0.385 (-1.06%)
|
395 |
| 25 Sep 2023 |
USD |
36.47 |
36.47 |
36.365 |
36.365 |
36.365 |
-0.335 (-0.91%)
|
116 |
| 22 Sep 2023 |
USD |
36.71 |
36.71 |
36.7 |
36.7 |
36.7 |
-0.095 (-0.26%)
|
1,364 |
| 21 Sep 2023 |
USD |
37.38 |
37.39 |
36.795 |
36.795 |
36.795 |
-1.215 (-3.20%)
|
1,120 |
| 20 Sep 2023 |
USD |
37.91 |
38.01 |
37.88 |
38.01 |
38.01 |
+0.305 (+0.81%)
|
1,930 |
| 19 Sep 2023 |
USD |
37.705 |
37.705 |
37.705 |
37.705 |
37.705 |
-0.365 (-0.96%)
|
0 |
| 18 Sep 2023 |
USD |
38.16 |
38.29 |
38.07 |
38.07 |
38.07 |
-0.135 (-0.35%)
|
430 |
| 15 Sep 2023 |
USD |
38.55 |
38.55 |
38.205 |
38.205 |
38.205 |
-0.155 (-0.40%)
|
8 |
| 14 Sep 2023 |
USD |
38.12 |
38.36 |
38.05 |
38.36 |
38.36 |
+0.235 (+0.62%)
|
961 |
| 13 Sep 2023 |
USD |
38.08 |
38.28 |
38.03 |
38.125 |
38.125 |
-0.165 (-0.43%)
|
11,687 |
| 12 Sep 2023 |
USD |
38.21 |
38.29 |
38.11 |
38.29 |
38.29 |
+0.08 (+0.21%)
|
2,050 |
| 11 Sep 2023 |
USD |
38.35 |
38.45 |
38.21 |
38.21 |
38.21 |
+0.015 (+0.04%)
|
562 |
| 8 Sep 2023 |
USD |
38.3 |
38.3 |
38.195 |
38.195 |
38.195 |
+0.105 (+0.28%)
|
279 |
| 7 Sep 2023 |
USD |
38.28 |
38.28 |
37.95 |
38.09 |
38.09 |
-0.2 (-0.52%)
|
12,008 |
| 6 Sep 2023 |
USD |
38.42 |
38.43 |
38.26 |
38.29 |
38.29 |
-0.185 (-0.48%)
|
253 |
| 5 Sep 2023 |
USD |
38.6 |
38.6 |
38.475 |
38.475 |
38.475 |
-0.135 (-0.35%)
|
643 |
| 4 Sep 2023 |
USD |
38.84 |
38.84 |
38.61 |
38.61 |
38.61 |
-0.24 (-0.62%)
|
25,323 |
| 1 Sep 2023 |
USD |
38.88 |
38.88 |
38.67 |
38.85 |
38.85 |
+0.22 (+0.57%)
|
209 |
