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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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