Invesco MSCI China Technology All Shares Stock Connect UCITS ETF - MCTS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,471	2,456.75	2,456.75	2,474	2,448	1,242
December 03, 2025	2,464.5	2,447.5	2,447.5	2,469	2,429.5	789
December 02, 2025	2,485	2,471.75	2,471.75	2,495	2,471.75	3,753
December 01, 2025	2,495	2,485	2,485	2,501.5	2,472	2,656
November 28, 2025	2,486	2,472.5	2,472.5	2,487.5	2,455	3,429
November 27, 2025	2,466.94	2,436.5	2,436.5	2,467.5	2,436.5	3,275
November 26, 2025	2,479	2,456	2,456	2,479.5	2,447	3,282
November 25, 2025	2,519.5	2,443	2,443	2,519.5	2,443	3,284
November 24, 2025	2,405	2,433	2,433	2,455.5	2,405	4,952
November 21, 2025	2,380.91	2,384.5	2,384.5	2,411	2,340	7,485
November 20, 2025	2,483	2,441.5	2,441.5	2,483	2,440.5	1,622
November 19, 2025	2,468.5	2,466	2,466	2,495	2,466	6,095
November 18, 2025	2,485.5	2,488.5	2,488.5	2,496	2,467.5	18,868
November 17, 2025	2,539.5	2,502	2,502	2,539.5	2,500	5,091
November 14, 2025	2,561	2,554	2,554	2,563	2,512.5	3,867
November 13, 2025	2,608.5	2,571.25	2,571.25	2,632	2,566.5	2,815
November 12, 2025	2,577	2,572.25	2,572.25	2,610.5	2,563	4,667
November 11, 2025	2,646	2,583	2,583	2,646	2,572.5	2,454
November 10, 2025	2,619	2,587.75	2,587.75	2,624	2,552	3,202
November 07, 2025	2,605	2,564	2,564	2,620.5	2,560	7,463
November 06, 2025	2,661.5	2,621.5	2,621.5	2,661.5	2,618	7,027
November 05, 2025	2,591.5	2,596	2,596	2,616	2,582.01	16,305
November 04, 2025	2,597.5	2,586.5	2,586.5	2,607	2,565.5	6,594
November 03, 2025	2,638.5	2,600	2,600	2,638.5	2,600	6,551
October 31, 2025	2,631	2,616	2,616	2,631	2,600	6,806
October 30, 2025	2,674.72	2,675.75	2,675.75	2,691	2,656.5	3,688
October 29, 2025	2,708.5	2,701	2,701	2,734	2,690	6,663
October 28, 2025	2,645	2,643	2,643	2,659	2,605.5	8,942
October 27, 2025	2,660	2,655.5	2,655.5	2,670	2,636.5	20,226
October 24, 2025	2,586	2,624.5	2,624.5	2,624.5	2,579.01	5,426
October 23, 2025	2,560.5	2,574.5	2,574.5	2,579	2,543.5	11,190
October 22, 2025	2,553.5	2,507.5	2,507.5	2,553.5	2,507.5	3,064
October 21, 2025	2,587	2,529.5	2,529.5	2,587	2,529.5	5,295
October 20, 2025	2,498	2,534.25	2,534.25	2,535.5	2,498	5,445
October 17, 2025	2,456.08	2,495.75	2,495.75	2,511.5	2,432.5	9,453
October 16, 2025	2,556	2,552	2,552	2,556	2,533.5	9,854
October 15, 2025	2,591	2,560.5	2,560.5	2,595.5	2,559	12,976
October 14, 2025	2,518.71	2,538.5	2,538.5	2,550	2,508.5	15,625
October 13, 2025	2,587	2,595.25	2,595.25	2,603.5	2,558	31,260
October 10, 2025	2,669.68	2,512.5	2,512.5	2,674	2,512.5	18,435
October 09, 2025	2,732	2,718	2,718	2,760	2,702.5	8,788
October 08, 2025	2,697	2,698.75	2,698.75	2,708	2,686.93	10,599
October 07, 2025	2,716.68	2,713	2,713	2,748.5	2,707	7,246
October 06, 2025	2,723.5	2,727.25	2,727.25	2,734	2,695.5	19,319
October 03, 2025	2,738	2,733	2,733	2,744.5	2,723.5	16,059
October 02, 2025	2,779.11	2,765	2,765	2,781.5	2,746.5	23,165
October 01, 2025	2,688.45	2,706.25	2,706.25	2,709.5	2,678	10,699
September 30, 2025	2,714.95	2,696	2,696	2,720	2,687.5	10,692
September 29, 2025	2,679.5	2,679.5	2,679.5	2,686.5	2,647	12,986
September 26, 2025	2,638.5	2,617.25	2,617.25	2,639	2,605.5	14,350
September 25, 2025	2,680	2,683.25	2,683.25	2,692	2,660.5	9,556
September 24, 2025	2,628	2,639.25	2,639.25	2,645.5	2,608	21,854
September 23, 2025	2,564.29	2,578.75	2,578.75	2,583.5	2,551	16,534
September 22, 2025	2,608.5	2,599.5	2,599.5	2,653	2,578.5	10,417
September 19, 2025	2,590	2,612.75	2,612.75	2,622	2,575	8,532
September 18, 2025	2,587	2,582.5	2,582.5	2,597.5	2,557.5	12,114
September 17, 2025	2,624.33	2,596.5	2,596.5	2,624.5	2,588	9,665
September 16, 2025	2,534	2,523.75	2,523.75	2,537.5	2,502	5,877
September 15, 2025	2,521	2,521	2,521	2,546	2,516.5	5,158
September 12, 2025	2,514.5	2,487.75	2,487.75	2,514.5	2,484.7	19,860

Invesco MSCI China Technology All Shares Stock Connect UCITS ETF (MCTS.L) LSE