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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	56.2	56.78	56.78	56.78	56.2	543
November 24, 2025	56.22	56.16	56.16	56.22	55.69	2,965
November 21, 2025	54.94	55.38	55.38	55.38	54.94	3,891
November 20, 2025	56.3	55.99	55.99	56.53	55.99	2,720
November 19, 2025	56.31	55.25	55.25	56.31	55.25	1,746
November 18, 2025	55.36	55.85	55.85	55.94	55.36	5,830
November 17, 2025	57.33	56.9	56.9	57.72	56.63	1,328
November 14, 2025	57.69	57.94	57.94	57.94	57.28	17,526
November 13, 2025	59.75	58.39	58.39	59.76	58.31	10,490
November 12, 2025	59.2	59.02	59.02	59.21	59.02	89
November 11, 2025	58.98	58.67	58.67	58.98	58.49	360
November 10, 2025	58.79	58.06	58.06	58.79	58.06	1,418
November 07, 2025	57.76	56.88	56.88	57.76	56.86	1,211
November 06, 2025	58.32	57.69	57.69	58.52	57.61	7,163
November 05, 2025	57.73	58.08	58.08	58.12	57.2	2,570
November 04, 2025	57.62	57.81	57.81	57.91	57.45	2,168
November 03, 2025	57.97	58.01	58.01	58.67	57.79	4,457
October 31, 2025	57.35	57.93	57.93	57.99	56.82	518
October 30, 2025	58.13	58	58	58.53	57.97	1,879
October 29, 2025	61.21	58.71	58.71	61.21	58.68	4,116
October 28, 2025	60.95	60.9	60.9	61.08	60.75	88
October 27, 2025	61.19	61.02	61.02	61.19	60.94	1,134
October 24, 2025	60.3	60.87	60.87	60.98	60.3	21
October 23, 2025	59.93	59.84	59.84	59.95	59.81	3,430
October 22, 2025	60.3	59.64	59.64	60.3	59.64	1,596
October 21, 2025	59.85	60.28	60.28	60.46	59.41	327
October 20, 2025	58.87	59.41	59.41	59.41	58.87	5,460
October 17, 2025	57.43	58.14	58.14	58.47	56.91	10,115
October 16, 2025	59.46	59.02	59.02	59.72	59.02	66
October 15, 2025	59.89	59.8	59.8	60.16	59.67	177
October 14, 2025	58.46	59.22	59.22	59.22	58.29	5,844
October 13, 2025	59.94	59.01	59.01	59.94	58.72	13,201
October 10, 2025	60.78	59.62	59.62	60.82	59.25	1,428
October 09, 2025	61.08	60.75	60.75	61.08	60.55	1,258
October 08, 2025	60.72	60.74	60.74	60.77	60.63	889
October 07, 2025	60.31	60.34	60.34	60.76	60.31	185
October 06, 2025	61.16	60.59	60.59	61.16	60.26	1,187
October 03, 2025	60.67	60.71	60.71	60.81	60.52	158
October 02, 2025	60.23	60.12	60.12	60.3	60.12	488
October 01, 2025	60.25	60.45	60.45	60.64	60.24	8,434
September 30, 2025	61.4	60.69	60.69	61.66	60.6	366
September 29, 2025	61.62	61.41	61.41	61.62	61.19	493
September 26, 2025	60.95	61.03	61.03	61.03	60.95	139
September 25, 2025	61.64	61.02	61.02	61.64	60.8	820
September 24, 2025	62.27	62.11	62.11	62.27	61.99	1,371
September 23, 2025	63	62.89	62.89	63.03	62.89	160
September 22, 2025	62.98	62.68	62.68	63.01	62.68	621
September 19, 2025	63.37	62.91	62.91	63.5	62.88	331
September 18, 2025	63.55	63.74	63.74	64.09	63.41	3,973
September 17, 2025	62.79	63.46	63.46	63.49	62.79	1,219
September 16, 2025	62.89	62.39	62.39	62.92	62.29	279
September 15, 2025	62.89	62.96	62.96	63.21	62.89	4,478
September 12, 2025	63.35	62.9	62.9	63.35	62.9	467

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