Invesco KBW NASDAQ Fintech UCITS ETF - KFTK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.19	52.16	52.16	52.23	52.04	400
September 25, 2025	52.47	52.31	52.31	52.5	51.98	350
September 24, 2025	52.69	52.92	52.92	53.07	52.69	91
September 23, 2025	53.5	53.29	53.29	53.57	53.29	661
September 22, 2025	53.62	53.28	53.28	53.78	53.28	38
September 19, 2025	53.66	53.6	53.6	53.9	53.59	446
September 18, 2025	53.88	54.16	54.16	54.18	53.88	1,529
September 17, 2025	52.96	53.65	53.65	53.65	52.96	176
September 16, 2025	53.31	52.76	52.76	53.41	52.59	157
September 15, 2025	53.67	53.54	53.54	53.74	53.48	2,665
September 12, 2025	53.72	53.7	53.7	53.82	53.66	195
September 11, 2025	53.47	53.71	53.71	53.71	53.47	1
September 10, 2025	54.34	53.56	53.56	54.35	53.56	1,368
September 09, 2025	54.11	54.22	54.22	54.22	53.9	101
September 08, 2025	53.93	53.85	53.85	53.93	53.63	581
September 05, 2025	54.37	53.36	53.36	54.4	53.27	1,302
September 04, 2025	53.84	53.9	53.9	53.96	53.64	1,574
September 03, 2025	53.86	53.57	53.57	53.91	53.57	1,897
September 02, 2025	54.57	53.62	53.62	54.69	53.62	1,087
September 01, 2025	54.6	54.65	54.65	54.65	54.52	112
August 29, 2025	54.97	54.62	54.62	55.04	54.57	3,962
August 28, 2025	54.65	54.7	54.7	54.79	54.46	1,211
August 27, 2025	54.51	54.7	54.7	54.8	54.51	495
August 26, 2025	54.36	54.1	54.1	54.47	54.1	91
August 25, 2025	54.48	54.53	54.53	54.53	54.34	210
August 22, 2025	53.59	54.63	54.63	54.63	53.59	199
August 21, 2025	53.44	53.53	53.53	53.53	53.11	75
August 20, 2025	53.37	53.15	53.15	53.38	52.8	119
August 19, 2025	53.88	53.64	53.64	53.97	53.64	142
August 18, 2025	53.67	53.85	53.85	53.97	53.6	124
August 15, 2025	53.97	53.55	53.55	53.97	53.55	125
August 14, 2025	53.98	53.62	53.62	54.04	53.62	439
August 13, 2025	53.35	53.44	53.44	53.57	53.35	302
August 12, 2025	53.2	53.28	53.28	53.69	53.19	1,434
August 11, 2025	53.41	53.51	53.51	53.51	53.26	78
August 08, 2025	53.68	53.14	53.14	53.91	53.14	77
August 07, 2025	53.75	53.66	53.66	54.34	53.66	5,458
August 06, 2025	54.08	53.43	53.43	54.11	53.24	540
August 05, 2025	54.57	53.6	53.6	54.77	53.6	1,886
August 04, 2025	53.31	53.95	53.95	53.95	53.31	446
August 01, 2025	54.77	53.12	53.12	54.82	52.62	4,927
July 31, 2025	55.04	55.51	55.51	55.51	55.04	2,864
July 30, 2025	54.93	55.41	55.41	55.41	54.88	193
July 29, 2025	55.25	54.83	54.83	55.51	54.83	396
July 28, 2025	54.76	54.88	54.88	55.02	54.76	530
July 25, 2025	54.17	54.3	54.3	54.39	54.17	111
July 24, 2025	54.07	54.14	54.14	54.2	54.04	4,764
July 23, 2025	54.08	53.94	53.94	54.31	53.77	1,257
July 22, 2025	53.84	53.63	53.63	53.86	53.5	1,347
July 21, 2025	54.54	54.3	54.3	54.67	54.3	337
July 18, 2025	54.71	54.23	54.23	54.71	54.23	100
July 17, 2025	53.85	54.47	54.47	54.47	53.85	775
July 16, 2025	52.88	52.54	52.54	53.65	52.54	863
July 15, 2025	53.62	53.45	53.45	53.75	53.45	165
July 14, 2025	52.46	53.48	53.48	53.48	52.42	1,014
July 11, 2025	53.8	53.4	53.4	53.8	53.31	438
July 10, 2025	53.43	53.99	53.99	53.99	53.43	1,319
July 09, 2025	53.14	53.36	53.36	53.45	53.14	42
July 08, 2025	53.45	53.41	53.41	53.93	53.41	456
July 07, 2025	53.02	53.3	53.3	53.53	53.02	362

Invesco KBW NASDAQ Fintech UCITS ETF (KFTK.DE) XETRA