Invesco FTSE RAFI US 1000 UCITS ETF - 6PSA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.78	33.78	33.78	33.88	33.67	5,323
January 13, 2026	33.77	33.85	33.85	33.89	33.77	395
January 12, 2026	33.66	33.69	33.69	33.69	33.52	2,816
January 09, 2026	33.69	33.8	33.8	33.83	33.67	2,950
January 08, 2026	33.18	33.59	33.59	33.59	33.18	3,456
January 07, 2026	33.59	33.39	33.39	33.62	33.39	974
January 06, 2026	33.19	33.39	33.39	33.42	33.15	3,558
January 05, 2026	33.03	33.11	33.11	33.22	33.03	7,471
January 02, 2026	32.85	32.66	32.66	32.85	32.53	4,754
December 30, 2025	32.73	32.74	32.74	32.79	32.63	734
December 29, 2025	32.6	32.7	32.7	32.82	32.6	1,106
December 23, 2025	32.6	32.57	32.57	32.67	32.48	3,272
December 22, 2025	32.59	32.63	32.63	32.67	32.55	2,487
December 19, 2025	32.34	32.58	32.58	32.58	32.34	4,266
December 18, 2025	32.37	32.56	32.56	32.56	32.33	2,297
December 17, 2025	32.5	32.31	32.31	32.65	32.3	1,382
December 16, 2025	32.49	32.35	32.35	32.61	32.27	2,891
December 15, 2025	32.79	32.59	32.59	32.85	32.57	1,059
December 12, 2025	32.85	32.7	32.7	33.01	32.7	5,107
December 11, 2025	32.64	32.77	32.77	32.77	32.64	650
December 10, 2025	32.63	32.77	32.66	32.77	32.59	1,008
December 09, 2025	32.63	32.8	32.69	32.8	32.62	514
December 08, 2025	32.81	32.74	32.63	32.83	32.74	363
December 05, 2025	32.73	32.9	32.9	32.92	32.73	2,334
December 04, 2025	32.67	32.71	32.71	32.72	32.65	1,100
December 03, 2025	32.58	32.65	32.65	32.66	32.53	162
December 02, 2025	32.67	32.63	32.63	32.79	32.6	6,267
December 01, 2025	32.76	32.76	32.76	32.81	32.63	664
November 28, 2025	32.73	32.89	32.89	32.99	32.73	15,526
November 27, 2025	32.82	32.7	32.7	32.85	32.65	1,655
November 26, 2025	32.55	32.73	32.73	32.73	32.51	682
November 25, 2025	32.27	32.43	32.43	32.43	32.17	4,230
November 24, 2025	32.06	32.21	32.21	32.21	31.99	8,898
November 21, 2025	31.49	31.92	31.92	31.92	31.49	1,122
November 20, 2025	32.07	31.95	31.95	32.3	31.95	10,228
November 19, 2025	31.79	31.78	31.78	31.93	31.75	1,125
November 18, 2025	31.68	31.74	31.74	31.74	31.55	1,516
November 17, 2025	32.17	32.03	32.03	32.2	32.03	885
November 14, 2025	32.09	32.11	32.11	32.15	31.85	1,298
November 13, 2025	32.57	32.28	32.28	32.57	32.28	1,007
November 12, 2025	32.53	32.58	32.58	32.71	32.53	1,721
November 11, 2025	32.35	32.37	32.37	32.38	32.26	581
November 10, 2025	32.24	32.14	32.14	32.35	32.14	558
November 07, 2025	32.2	31.78	31.78	32.2	31.78	3,308
November 06, 2025	32.24	32.01	32.01	32.31	32.01	1,000
November 05, 2025	32.15	32.29	32.29	32.31	32.15	4,418
November 04, 2025	32.01	32.22	32.22	32.25	31.97	2,608
November 03, 2025	32.33	32.17	32.17	32.47	32.15	460
October 31, 2025	32.17	32.21	32.21	32.32	32.12	23,555
October 30, 2025	32.18	32.32	32.32	32.37	32.16	77
October 29, 2025	32.23	32.24	32.24	32.31	32.23	1,027
October 28, 2025	32.28	32.28	32.28	32.42	32.24	1,705
October 27, 2025	32.4	32.32	32.32	32.43	32.3	965
October 24, 2025	32.19	32.3	32.3	32.3	32.13	260
October 23, 2025	32.02	31.98	31.98	32.09	31.94	1,591
October 22, 2025	32.06	31.96	31.96	32.17	31.96	450
October 21, 2025	31.88	32.07	32.07	32.09	31.88	897
October 20, 2025	31.66	31.78	31.78	31.78	31.57	2,622
October 17, 2025	30.98	31.36	31.36	31.43	30.87	2,286
October 16, 2025	31.72	31.62	31.62	31.79	31.62	1,935

Invesco FTSE RAFI US 1000 UCITS ETF (6PSA.DE) XETRA