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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	62.54	63.02	63.02	63.02	62.5	2,194
September 10, 2025	63.63	62.88	62.88	63.91	62.88	2,912
September 09, 2025	63.77	63.6	63.6	63.77	63.31	1,548
September 08, 2025	63.08	63.32	63.32	63.32	63.05	63
September 05, 2025	63.44	62.68	62.68	63.82	62.65	119
September 04, 2025	62.72	62.72	62.72	62.87	62.52	3,300
September 03, 2025	62.54	62.59	62.59	62.87	62.54	141
September 02, 2025	63.65	62.73	62.73	63.65	62.73	511
September 01, 2025	64.01	63.98	63.98	64.02	63.77	523
August 29, 2025	64.06	63.93	63.93	64.29	63.93	4,215
August 28, 2025	63.62	63.73	63.73	63.92	63.48	68
August 27, 2025	63.44	63.5	63.5	63.57	63.28	1,163
August 26, 2025	63.13	63	63	63.35	63	479
August 22, 2025	62.16	63.92	63.92	64	61.94	642
August 21, 2025	62.19	62.11	62.11	62.19	62.11	1
August 20, 2025	61.99	61.97	61.97	62.13	61.43	178
August 19, 2025	62.9	62.65	62.65	62.98	62.58	3,544
August 18, 2025	63.24	62.92	62.92	63.24	62.13	335
August 15, 2025	63.08	62.59	62.59	63.08	62.51	44

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