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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.62	34.45	34.45	34.67	34.41	4,896
February 19, 2026	34.51	34.49	34.49	34.59	34.44	4,083
February 18, 2026	34.32	34.49	34.49	34.52	34.32	1,122
February 17, 2026	34.26	34.24	34.24	34.33	34.17	4,240
February 16, 2026	34.27	34.2	34.2	34.34	34.2	2,425
February 13, 2026	33.98	34.23	34.23	34.23	33.88	3,008
February 12, 2026	34.5	34.17	34.17	34.53	34.17	2,191
February 11, 2026	34.22	34.42	34.42	34.51	34.22	1,881
February 10, 2026	34.22	34.26	34.26	34.31	34.21	2,903
February 09, 2026	34.4	34.28	34.28	34.4	34.13	5,158
February 06, 2026	33.93	34.36	34.36	34.36	33.92	6,409
February 05, 2026	34.16	33.92	33.92	34.23	33.86	3,336
February 04, 2026	34.04	34.2	34.2	34.25	33.99	1,969
February 03, 2026	33.96	34.03	34.03	34.22	33.93	5,624
February 02, 2026	33.31	33.8	33.8	33.9	33.3	1,852
January 30, 2026	33.06	33.35	33.35	33.37	33.06	5,406
January 29, 2026	33.18	33.19	33.19	33.35	33.03	1,427
January 28, 2026	33.13	33.29	33.29	33.29	33.12	14,858
January 27, 2026	33.38	33.09	33.09	33.38	33.09	4,492
January 26, 2026	33.3	33.28	33.28	33.37	33.28	3,407
January 23, 2026	33.82	33.55	33.55	33.82	33.55	2,681
January 22, 2026	33.96	33.89	33.89	34.03	33.88	3,267
January 21, 2026	33.38	33.72	33.72	33.72	33.24	4,778
January 20, 2026	33.42	33.49	33.49	33.49	33.25	6,188
January 19, 2026	33.74	33.69	33.69	33.87	33.69	2,313
January 16, 2026	34.24	34.12	34.12	34.26	34.08	958
January 15, 2026	33.95	34.24	34.24	34.24	33.9	3,233
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

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