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 |
| 8 Aug 2023 |
USD |
38.45 |
38.45 |
38 |
38.005 |
38.005 |
-0.53 (-1.38%)
|
2,273 |
| 7 Aug 2023 |
USD |
38.535 |
38.535 |
38.535 |
38.535 |
38.535 |
-0.265 (-0.68%)
|
234 |
| 4 Aug 2023 |
USD |
38.8 |
38.8 |
38.8 |
38.8 |
38.8 |
-0.085 (-0.22%)
|
166 |
| 3 Aug 2023 |
USD |
38.8 |
39.18 |
38.78 |
38.885 |
38.885 |
-0.25 (-0.64%)
|
1,599 |
| 2 Aug 2023 |
USD |
39.4 |
39.67 |
39.02 |
39.135 |
39.135 |
-0.575 (-1.45%)
|
19,310 |
| 1 Aug 2023 |
USD |
39.97 |
39.97 |
39.71 |
39.71 |
39.71 |
-0.2 (-0.50%)
|
12 |
| 31 Jul 2023 |
USD |
39.5 |
40.07 |
39.5 |
39.91 |
39.91 |
+0.235 (+0.59%)
|
383 |
| 28 Jul 2023 |
USD |
39.5 |
39.675 |
39.4 |
39.675 |
39.675 |
-0.27 (-0.68%)
|
1,412 |
| 27 Jul 2023 |
USD |
40.09 |
40.2 |
39.945 |
39.945 |
39.945 |
-0.23 (-0.57%)
|
60 |
| 26 Jul 2023 |
USD |
40.56 |
40.56 |
40.175 |
40.175 |
40.175 |
-0.38 (-0.94%)
|
1,891 |
| 25 Jul 2023 |
USD |
40.35 |
40.555 |
40.34 |
40.555 |
40.555 |
+0.22 (+0.55%)
|
2,011 |
| 24 Jul 2023 |
USD |
40.36 |
40.38 |
40.18 |
40.335 |
40.335 |
-0.13 (-0.32%)
|
1,511 |
| 21 Jul 2023 |
USD |
40.6 |
40.6 |
40.31 |
40.465 |
40.465 |
-0.04 (-0.10%)
|
1,552 |
| 20 Jul 2023 |
USD |
40.79 |
40.81 |
40.505 |
40.505 |
40.505 |
-0.5 (-1.22%)
|
1,521 |
| 19 Jul 2023 |
USD |
40.55 |
41.005 |
40.55 |
41.005 |
41.005 |
+0.5 (+1.23%)
|
570 |
| 18 Jul 2023 |
USD |
40 |
40.505 |
39.93 |
40.505 |
40.505 |
+0.61 (+1.53%)
|
3,320 |
| 17 Jul 2023 |
USD |
39.598 |
39.895 |
39.598 |
39.895 |
39.895 |
+0.305 (+0.77%)
|
378 |
| 14 Jul 2023 |
USD |
39.8 |
39.97 |
39.59 |
39.59 |
39.59 |
+0.165 (+0.42%)
|
706 |
| 13 Jul 2023 |
USD |
39.05 |
39.425 |
38.75 |
39.425 |
39.425 |
+0.435 (+1.12%)
|
880 |
| 12 Jul 2023 |
USD |
38.67 |
38.99 |
38.67 |
38.99 |
38.99 |
+0.5 (+1.30%)
|
506 |
| 11 Jul 2023 |
USD |
38.11 |
38.49 |
38.11 |
38.49 |
38.49 |
+0.695 (+1.84%)
|
3 |
| 10 Jul 2023 |
USD |
37.5 |
37.795 |
37.48 |
37.795 |
37.795 |
+0.195 (+0.52%)
|
10,709 |
| 7 Jul 2023 |
USD |
37.35 |
37.61 |
37.34 |
37.6 |
37.6 |
+0.555 (+1.50%)
|
2,698 |
| 6 Jul 2023 |
USD |
37.9 |
37.9 |
37.045 |
37.045 |
37.045 |
-0.895 (-2.36%)
|
6,409 |
| 5 Jul 2023 |
USD |
37.75 |
37.94 |
37.75 |
37.94 |
37.94 |
-0.14 (-0.37%)
|
5,476 |
| 4 Jul 2023 |
USD |
38.08 |
38.09 |
38.05 |
38.08 |
38.08 |
-0.025 (-0.07%)
|
532 |
| 3 Jul 2023 |
USD |
38.04 |
38.105 |
38.03 |
38.105 |
38.105 |
+0.295 (+0.78%)
|
2,236 |
| 30 Jun 2023 |
USD |
37.99 |
38 |
37.72 |
37.81 |
37.81 |
+0.24 (+0.64%)
|
13,940 |
| 29 Jun 2023 |
USD |
37.29 |
37.74 |
37.29 |
37.57 |
37.57 |
+0.38 (+1.02%)
|
31,680 |
| 28 Jun 2023 |
USD |
37.07 |
37.3 |
37.07 |
37.19 |
37.19 |
+0.265 (+0.72%)
|
4,724 |
