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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	31.78	31.77	31.77	31.98	31.77	1,805
October 14, 2025	31.36	31.55	31.55	31.57	31.33	1,104
October 13, 2025	31.34	31.55	31.55	31.55	31.32	529
October 10, 2025	31.91	31.33	31.33	31.97	31.33	3,029
October 09, 2025	31.92	31.99	31.99	32.03	31.9	179
October 08, 2025	31.89	32	32	32	31.82	1,609
October 07, 2025	31.83	31.77	31.77	31.92	31.77	238
October 06, 2025	31.91	31.84	31.84	32.05	31.84	422
October 03, 2025	31.69	31.72	31.72	31.75	31.64	537
October 02, 2025	31.58	31.57	31.57	31.61	31.51	1,237
October 01, 2025	31.28	31.56	31.56	31.56	31.23	870
September 30, 2025	31.4	31.31	31.31	31.43	31.31	973
September 29, 2025	31.67	31.41	31.41	31.7	31.41	4,292
September 26, 2025	31.39	31.51	31.51	31.6	31.39	1,989
September 25, 2025	31.37	31.44	31.44	31.44	31.28	1,656
September 24, 2025	31.21	31.38	31.38	31.43	31.21	4,961
September 23, 2025	31.22	31.36	31.36	31.42	31.17	182
September 22, 2025	31.36	31.22	31.22	31.36	31.14	315
September 19, 2025	31.29	31.23	31.23	31.48	31.23	3,667
September 18, 2025	31.17	31.25	31.25	31.31	31.1	1,338
September 17, 2025	30.76	31.01	31.01	31.01	30.76	872
September 16, 2025	31.05	30.8	30.8	31.06	30.77	6,469
September 15, 2025	31.28	31.1	31.1	31.28	31.1	1,543
September 12, 2025	31.25	31.25	31.25	31.4	31.24	1,517
September 11, 2025	31.06	31.23	31.23	31.23	31.04	180
September 10, 2025	31.07	30.98	30.98	31.16	30.94	893
September 09, 2025	30.94	31.04	31.04	31.04	30.94	1,280
September 08, 2025	31.12	30.91	30.91	31.12	30.81	2,220
September 05, 2025	31.26	30.92	30.92	31.27	30.87	1,724
September 04, 2025	31.09	31.19	31.19	31.19	31.03	587
September 03, 2025	30.96	30.88	30.88	31.11	30.88	2
September 02, 2025	31.07	30.87	30.87	31.09	30.87	1,415
September 01, 2025	31.1	31.11	31.11	31.12	31.01	961
August 29, 2025	31.13	31	31	31.15	31	1,259
August 28, 2025	31.31	31.03	31.03	31.31	31.03	132
August 27, 2025	31.13	31.24	31.24	31.3	31.13	1,438
August 26, 2025	31.01	30.92	30.92	31.01	30.92	808
August 25, 2025	31	30.95	30.95	31.03	30.93	1,865
August 22, 2025	30.73	30.99	30.99	31	30.73	151
August 21, 2025	30.72	30.73	30.73	30.77	30.57	312
August 20, 2025	30.65	30.63	30.63	30.71	30.58	1,620
August 19, 2025	30.53	30.68	30.68	30.73	30.5	90
August 18, 2025	30.48	30.55	30.55	30.58	30.38	3,165

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