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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.47	43.28	43.28	43.48	43.1	290
February 19, 2026	43.36	42.98	42.98	43.36	42.98	6,897
February 18, 2026	42.22	42.96	42.96	43.05	42.22	3,684
February 17, 2026	41.67	42.15	42.15	42.15	41.62	12,500
February 16, 2026	41.74	41.82	41.82	41.83	41.57	1,658
February 13, 2026	40.99	41.66	41.66	41.69	40.94	5,365
February 12, 2026	42.85	41.1	41.1	42.85	41.04	81,037
February 11, 2026	44.14	42.63	42.63	44.53	42.63	951
February 10, 2026	44.1	44.75	44.75	44.83	44.1	1,895
February 09, 2026	43.92	44.13	44.13	44.13	43.61	940
February 06, 2026	42.57	43.39	43.39	43.43	42.57	1,736
February 05, 2026	43.38	42.91	42.91	43.52	42.65	3,895
February 04, 2026	43.39	43.24	43.24	43.51	42.52	3,325
February 03, 2026	45.7	43.65	43.65	45.82	43.65	5,077
February 02, 2026	45.19	45.88	45.88	45.97	45.05	3,980
January 30, 2026	45.47	45.45	45.45	45.7	45.41	3,226
January 29, 2026	46.89	46.08	46.08	47.16	46.08	2,721
January 28, 2026	47.26	47.26	47.26	47.34	47.26	85
January 27, 2026	48.54	47.2	47.2	48.58	47.2	158
January 26, 2026	48.36	48.26	48.26	48.36	48.21	243
January 23, 2026	49.33	48.88	48.88	49.33	48.88	171
January 22, 2026	48.69	49.17	49.17	49.17	48.69	188
January 21, 2026	47.92	48.3	48.3	48.58	47.56	981
January 20, 2026	48.46	48.55	48.55	48.59	47.95	3,387
January 19, 2026	49.09	48.82	48.82	49.09	48.82	125
January 16, 2026	49.77	49.79	49.79	49.79	49.39	173
January 15, 2026	49.86	50.05	50.05	50.05	49.69	486
January 14, 2026	49.77	49.63	49.63	49.82	49.47	265
January 13, 2026	50.04	49.42	49.42	50.42	49.42	587
January 12, 2026	50.01	50.13	50.13	50.14	49.82	1,598
January 09, 2026	50.62	50.66	50.66	50.84	50.28	741
January 08, 2026	50.24	50.75	50.75	50.75	50.05	3,485
January 07, 2026	50.96	50.42	50.42	50.97	50.4	621
January 06, 2026	50.28	50.24	50.24	50.4	50.14	345
January 05, 2026	48.97	50.31	50.31	50.42	48.97	754
January 02, 2026	49.48	48.81	48.81	49.59	48.6	1,409
December 30, 2025	49.98	50.07	50.07	50.12	49.95	272
December 29, 2025	50.23	50.02	50.02	50.28	49.66	116
December 23, 2025	50.55	50.05	50.05	50.55	50.05	226
December 22, 2025	50.38	50.97	50.97	50.97	50.34	712
December 19, 2025	50.02	50.23	50.23	50.23	49.88	450
December 18, 2025	49.76	50.28	50.28	50.28	49.58	2,942
December 17, 2025	49.86	49.87	49.87	50.26	49.85	894
December 16, 2025	49.21	49.72	49.72	49.72	49.2	196
December 15, 2025	50.67	49.76	49.76	50.68	49.69	255
December 12, 2025	50.81	50.39	50.39	50.89	50.37	3,145
December 11, 2025	50.24	50.4	50.4	50.52	50.24	573
December 10, 2025	49.98	50.31	50.31	50.31	49.91	151
December 09, 2025	49.85	50.29	50.29	50.29	49.74	153
December 08, 2025	50.27	49.92	49.92	50.31	49.92	304
December 05, 2025	50.18	50.36	50.36	50.48	50.12	312
December 04, 2025	50.07	50.01	50.01	50.17	50	28
December 03, 2025	49.38	49.74	49.74	49.74	49.35	2,615
December 02, 2025	49.67	49.73	49.73	49.84	49.5	63
December 01, 2025	49.78	49.85	49.85	49.85	49.56	260
November 28, 2025	49.85	50.26	50.26	50.26	49.85	23
November 27, 2025	49.71	49.67	49.67	49.78	49.67	26
November 26, 2025	49.52	49.61	49.61	49.71	49.48	1,327
November 25, 2025	48.82	49.2	49.2	49.2	48.76	2,126
November 24, 2025	48.75	48.73	48.73	48.83	48.43	184

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