Invesco KBW NASDAQ Fintech UCITS ETF - FTEK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.06	50.92	50.92	51.14	50.75	3,309
February 19, 2026	51.16	50.51	50.51	51.16	50.51	5,108
February 18, 2026	49.9	50.78	50.78	50.92	49.9	5,411
February 17, 2026	49.23	49.87	49.87	49.88	48.89	7,449
February 16, 2026	49.57	49.42	49.42	49.68	49.37	2,349
February 13, 2026	48.65	49.37	49.37	49.37	48.58	9,269
February 12, 2026	50.79	48.7	48.7	50.81	48.7	62,271
February 11, 2026	53.06	50.64	50.64	53.06	50.58	25
February 10, 2026	52.58	53.25	53.25	53.25	52.58	1
February 09, 2026	51.89	52.45	52.45	52.45	51.38	3,161
February 06, 2026	50.08	51.31	51.31	51.38	50.08	5,532
February 05, 2026	51.31	50.58	50.58	51.33	50.58	2,272
February 04, 2026	51.44	51.13	51.13	51.44	50.75	2,740
February 03, 2026	53.98	51.55	51.55	53.99	51.55	14,433
February 02, 2026	53.36	54.22	54.22	54.22	53.36	12,344
January 30, 2026	54.28	53.91	53.91	54.84	53.91	6,450
January 29, 2026	56.24	55.05	55.05	56.28	54.99	6,003
January 28, 2026	57.2	56.46	56.46	57.2	56.46	8,685
January 27, 2026	57.48	56.55	56.55	57.56	56.55	498
January 26, 2026	57.24	57.31	57.31	57.67	57.2	946
January 23, 2026	57.85	57.51	57.51	57.85	57.49	1,260
January 22, 2026	56.36	57.69	57.69	57.71	56.36	136
January 21, 2026	56.25	56.6	56.6	56.65	56.07	296
January 20, 2026	56.58	56.85	56.85	56.89	56.24	7,963
January 19, 2026	57.16	56.85	56.85	57.16	56.71	145
January 16, 2026	57.77	57.69	57.69	57.78	57.4	130
January 15, 2026	58.09	58.12	58.12	58.12	57.88	200
January 14, 2026	57.4	58.02	58.02	58.04	57.4	2,635
January 13, 2026	58.15	57.61	57.61	58.44	57.61	5,528
January 12, 2026	58.36	58.53	58.53	58.59	58.07	14,251
January 09, 2026	59.05	58.96	58.96	59.23	58.55	689
January 08, 2026	58.57	58.75	58.75	58.75	58.47	2,614
January 07, 2026	58.99	58.89	58.89	59.46	58.89	2,613
January 06, 2026	59.31	58.89	58.89	59.31	58.56	3,872
January 05, 2026	57	59.01	59.01	59.04	57	1,452
January 02, 2026	57.98	57.3	57.3	58.07	56.8	61
December 31, 2025	58.33	58.24	58.24	58.33	58.15	57
December 30, 2025	58.25	58.23	58.23	58.98	58.23	9,721
December 29, 2025	59.14	58.74	58.74	59.22	58.74	695
December 24, 2025	59.64	59.09	59.09	59.64	58.96	4
December 23, 2025	59.54	58.93	58.93	59.54	58.85	1,045
December 22, 2025	59.08	59.98	59.98	59.98	59.08	154
December 19, 2025	58.03	58.88	58.88	58.88	58.03	15,506
December 18, 2025	58.91	58.96	58.96	58.96	58.4	2
December 17, 2025	58.58	58.66	58.66	58.71	58.47	3,437
December 16, 2025	58.34	58.44	58.44	58.44	57.38	319
December 15, 2025	59.47	58.61	58.61	59.55	58.61	2,068
December 12, 2025	59.72	59.66	59.66	59.76	59.66	594
December 11, 2025	58.84	59.11	59.11	59.77	58.84	83
December 10, 2025	57.69	58.61	58.61	58.61	57.69	175
December 09, 2025	57.93	58.47	58.47	58.47	57.9	836
December 08, 2025	58.6	58.05	58.05	58.61	58.05	152
December 05, 2025	58.51	58.61	58.61	58.61	58.51	4
December 04, 2025	58.43	58.4	58.4	58.57	58.35	226
December 03, 2025	57.36	57.94	57.94	57.97	57.36	2,940
December 02, 2025	57.61	57.7	57.7	57.89	57.56	4,609
December 01, 2025	57.87	57.88	57.88	57.88	57.5	2,592
November 28, 2025	57.65	58.21	58.21	58.32	57.65	96
November 27, 2025	57.85	57.58	57.58	57.85	57.52	745
November 26, 2025	57.36	57.54	57.54	57.66	57.24	177

Invesco KBW NASDAQ Fintech UCITS ETF (FTEK.L) LSE