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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	47.61	48.25	48.25	48.25	47.59	84
November 20, 2025	48.84	48.53	48.53	49.19	48.53	682
November 19, 2025	48.08	47.91	47.91	48.35	47.86	1,504
November 18, 2025	48.12	48.29	48.29	48.29	47.98	331
November 17, 2025	49.58	49.05	49.05	49.68	48.99	1,337
November 14, 2025	49.69	49.79	49.79	49.79	49.13	750
November 13, 2025	50.99	50.13	50.13	50.99	50.13	73
November 12, 2025	51.04	50.94	50.94	51.44	50.94	116
November 11, 2025	50.67	50.6	50.6	50.68	50.47	3,677
November 10, 2025	50.35	50.3	50.3	50.63	50.27	553
November 07, 2025	50.04	49.06	49.06	50.04	49.06	655
November 06, 2025	50.58	49.89	49.89	50.85	49.89	6,553
November 05, 2025	50.23	50.65	50.65	50.65	50.22	496
November 04, 2025	49.96	50.33	50.33	50.4	49.86	2,569
November 03, 2025	50.46	50.37	50.37	50.64	50.09	302
October 31, 2025	49.52	50.26	50.26	50.26	49.44	1,581
October 30, 2025	50.03	50.06	50.06	50.42	49.95	2,172
October 29, 2025	52.12	50.42	50.42	52.12	50.19	3,782
October 28, 2025	52.32	52.23	52.23	52.5	52.22	1,697
October 27, 2025	52.56	52.44	52.44	52.6	52.43	162
October 24, 2025	52	52.24	52.24	52.35	52	24
October 23, 2025	51.57	51.61	51.61	51.64	51.47	1,166
October 22, 2025	51.93	51.43	51.43	51.96	51.36	1,008
October 21, 2025	51.13	51.92	51.92	51.92	51.13	79
October 20, 2025	50.53	50.93	50.93	50.93	50.52	334
October 17, 2025	48.99	49.87	49.87	49.99	48.66	350
October 16, 2025	51.1	50.62	50.62	51.24	50.62	1,017
October 15, 2025	51.48	51.3	51.3	51.74	51.3	710
October 14, 2025	50.52	51.13	51.13	51.13	50.36	1,196
October 13, 2025	51.3	51.06	51.06	51.55	50.89	4,939
October 10, 2025	52.52	51.08	51.08	52.65	51.07	5,222
October 09, 2025	52.32	52.5	52.5	52.5	52.21	523
October 08, 2025	52.16	52.33	52.33	52.33	52.06	1,146
October 07, 2025	51.69	51.67	51.67	52.2	51.67	239
October 06, 2025	51.98	51.83	51.83	52.35	51.53	1,778
October 03, 2025	51.6	51.74	51.74	51.76	51.6	2,044
October 02, 2025	51.17	51.36	51.36	51.36	51.17	1,298
October 01, 2025	51.23	51.59	51.59	51.77	51.16	430
September 30, 2025	52.38	51.65	51.65	52.46	51.65	101
September 29, 2025	52.33	52.4	52.4	52.54	52.14	173
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

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