Dark

FTEK
INVESCO KBW NASDAQ FINTECH UCITS ETF
stock LSE

Inactive

Aug 2, 2024

45.47USD-3.194%(-1.50)45,200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	46.4100	46.5000	45.2600	45.4700	-3.194%	45,200	0.000%
2024-08-01	47.4400	47.7600	46.9900	46.9700	-1.921%	27,627	-3.194%
2024-07-31	47.9300	48.1000	47.6000	47.8900	+0.335%	27,016	-5.053%
2024-07-30	47.6100	47.9100	47.6100	47.7300	+0.930%	3,659	-4.735%
2024-07-29	47.6800	47.8000	47.2900	47.2900	-0.042%	4,682	-3.849%
2024-07-26	47.2400	47.4300	47.2400	47.3100	+0.745%	13,847	-3.889%
2024-07-25	46.3700	46.8000	46.3700	46.9600	-0.170%	14,429	-3.173%
2024-07-24	47.2900	47.3400	47.0400	47.0400	-1.652%	7,293	-3.338%
2024-07-23	47.4500	47.9100	47.3900	47.8300	+1.206%	12,155	-4.934%
2024-07-22	47.1100	47.2800	47.0000	47.2600	+0.875%	23,249	-3.788%
2024-07-19	47.0800	47.3800	46.9900	46.8500	-2.151%	44,063	-2.946%
2024-07-18	48.2100	48.2400	47.8300	47.8800	-0.063%	13,503	-5.033%
2024-07-17	47.7300	47.8800	47.5500	47.9100	+0.630%	76,599	-5.093%
2024-07-16	47.1200	47.4400	47.0700	47.6100	+1.104%	26,620	-4.495%
2024-07-15	46.3900	47.0000	46.3900	47.0900	+5.253%	7,474	-3.440%
2024-07-10	45.1400	45.1600	45.0700	44.7400	-0.401%	982	+1.632%
2024-07-09	45.1300	45.1300	45.0000	44.9200	-0.333%	2,616	+1.224%
2024-07-08	45.1200	45.4100	45.0700	45.0700	-0.089%	19,985	+0.888%
2024-07-05	45.1000	45.1100	45.0800	45.1100	-0.133%	4,800	+0.798%
2024-07-04	45.2400	45.2400	45.2400	45.1700	-0.199%	2,003	+0.664%
2024-07-03	45.1800	45.4500	45.1600	45.2600	+0.555%	18,681	+0.464%
2024-07-02	44.6200	44.8000	44.6200	45.0100	+0.648%	6,811	+1.022%
2024-07-01	45.2100	45.2900	44.7200	44.7200	-0.755%	3,017	+1.677%
2024-06-28	45.1600	45.1800	45.0600	45.0600	+0.580%	8,601	+0.910%
2024-06-27	44.7800	44.8200	44.7700	44.8000	+0.224%	2,108	+1.496%
2024-06-26	44.9500	44.9700	44.9500	44.7000	-0.134%	16,710	+1.723%
2024-06-25	45.0100	45.0300	44.9200	44.7600	-0.908%	7,445	+1.586%
2024-06-24	44.6700	45.1700	44.6700	45.1700	+1.437%	21,447	+0.664%
2024-06-21	44.6200	44.6200	44.5000	44.5300	+0.225%	1,397	+2.111%
2024-06-20	44.5000	44.5000	44.3100	44.4300	+0.384%	3,660	+2.341%
2024-06-19	44.3300	44.3300	44.2700	44.2600	-0.135%	3,681	+2.734%
2024-06-18	44.4300	44.4300	44.3200	44.3200	+1.003%	549	+2.595%
2024-06-17	44.1600	44.1600	43.7900	43.8800	-0.589%	367	+3.624%
2024-06-14	44.3900	44.3900	44.0500	44.1400	-0.831%	34,025	+3.013%
2024-06-13	45.0500	45.1600	44.5000	44.5100	-2.133%	16,848	+2.157%
2024-06-12	44.5800	45.3900	44.5700	45.4800	+2.340%	51,829	-0.022%
2024-06-11	44.6400	44.6400	44.2500	44.4400	-0.180%	1,555	+2.318%
2024-06-10	44.0900	44.4900	44.0900	44.5200	-0.647%	7,019	+2.134%
2024-06-07	45.0400	45.0400	44.6600	44.8100	-0.223%	2,802	+1.473%
2024-06-06	44.7200	44.9600	44.6700	44.9100	+0.560%	2,400	+1.247%
2024-06-05	44.4100	44.5800	44.4100	44.6600	+0.495%	1,508	+1.814%
2024-06-04	44.3400	44.5900	44.1000	44.4400	+0.045%	25,027	+2.318%
2024-06-03	44.7400	44.8700	44.3500	44.4200	+0.316%	21,109	+2.364%
2024-05-31	44.7300	44.7300	44.5300	44.2800	-0.851%	1,580	+2.687%
2024-05-30	44.3700	44.6000	44.3700	44.6600	+0.179%	8,764	+1.814%
2024-05-29	44.8500	44.8500	44.5700	44.5800	-1.415%	12,231	+1.996%
2024-05-28	45.5500	45.6100	45.1300	45.2200	-0.703%	1,368	+0.553%
2024-05-24	45.3000	45.5400	45.3000	45.5400	+0.088%	200	-0.154%
2024-05-23	46.0300	46.0300	45.4600	45.5000	-1.259%	505	-0.066%
2024-05-22	46.2100	46.2100	46.0800	46.0800	-0.108%	2,018	-1.324%
2024-05-21	46.5300	46.7600	46.1300	46.1300	-0.924%	582	-1.431%
2024-05-20	46.5200	46.5200	46.3900	46.5600	+0.194%	75	-2.341%
2024-05-17	46.2800	46.3900	46.2300	46.4700	+0.108%	1,343	-2.152%
2024-05-16	46.4700	46.4900	46.3500	46.4200	+0.022%	1,500	-2.047%
2024-05-15	46.0200	46.4100	46.0200	46.4100	+1.001%	1,974	-2.025%
2024-05-14	45.6400	45.7100	45.6400	45.9500	+0.044%	3,737	-1.045%
2024-05-13	45.5800	45.5800	45.5800	45.9300	+0.879%	1,185	-1.002%
2024-05-10	45.7500	45.7500	45.5300	45.5300	+0.088%	983	-0.132%
2024-05-09	45.2700	45.5200	45.2600	45.4900	+0.464%	3,911	-0.044%
2024-05-08	45.4100	45.4300	45.2200	45.2800	-0.745%	8,963	+0.420%
2024-05-07	45.3500	45.6200	45.3500	45.6200	+3.236%	396	-0.329%
2024-05-02	44.2900	44.3400	43.9900	44.1900	+0.729%	9,204	+2.897%
2024-05-01	43.8500	43.9100	43.8000	43.8700	-0.971%	3,580	+3.647%
2024-04-30	44.5200	44.5400	44.3600	44.3000	-0.895%	2,432	+2.641%
2024-04-29	44.7600	44.8000	44.7000	44.7000	+0.179%	1,707	+1.723%
2024-04-26	44.4400	44.7100	44.2200	44.6200	+0.768%	13,870	+1.905%
2024-04-25	44.8600	44.8600	43.9800	44.2800	-0.740%	1,868	+2.687%
2024-04-24	44.7300	44.7300	44.7300	44.6100	+0.270%	509	+1.928%
2024-04-23	44.4400	44.4400	44.4300	44.4900	+1.645%	374	+2.203%
2024-04-22	44.0000	44.0100	44.0000	43.7700	-0.068%	1,562	+3.884%
2024-04-19	43.4400	43.8000	43.3800	43.8000	-0.568%	2,239	+3.813%
2024-04-18	43.8100	44.0000	43.6600	44.0500	+0.916%	984	+3.224%
2024-04-17	43.7600	44.1200	43.6500	43.6500	-0.183%	18,758	+4.170%
2024-04-16	43.6700	43.7400	43.4600	43.7300	-1.664%	16,597	+3.979%
2024-04-15	44.9600	44.9600	44.4700	44.4700	-1.364%	372	+2.249%
2024-04-12	45.3300	45.3300	45.0100	45.0850	-0.089%	1,288	+0.854%
2024-04-11	45.0800	45.4800	45.0000	45.1250	-0.998%	6,212	+0.765%
2024-04-10	46.3900	46.4000	45.4300	45.5800	-1.171%	4,314	-0.241%
2024-04-09	46.1300	46.2400	45.9700	46.1200	-0.130%	1,687	-1.409%
2024-04-08	45.6700	45.9000	45.6700	46.1800	+1.261%	396	-1.537%
2024-04-05	45.3700	45.6200	45.2900	45.6050	-1.565%	1,736	-0.296%
2024-04-04	46.3300	46.3900	46.3200	46.3300	+0.488%	1,960	-1.856%
2024-04-03	45.7500	46.0900	45.7300	46.1050	+0.975%	466	-1.377%
2024-04-02	45.9800	45.9800	45.4700	45.6600	-1.083%	1,214	-0.416%
2024-03-27	45.9200	46.3700	45.9200	46.1600	-0.130%	97	-1.495%
2024-03-26	45.9500	46.1300	45.9500	46.2200	+0.785%	2,005	-1.623%
2024-03-25	45.6000	45.8600	45.6000	45.8600	-0.076%	2,036	-0.850%
2024-03-22	46.5500	46.5700	45.8000	45.8950	-1.396%	5,860	-0.926%
2024-03-21	46.2600	46.2700	46.1900	46.5450	+2.828%	872	-2.310%
2024-03-20	45.0800	45.3100	45.0800	45.2650	+0.011%	1,364	+0.453%
2024-03-19	44.9900	45.2900	44.8500	45.2600	+0.011%	13,049	+0.464%
2024-03-18	44.7900	45.1500	44.7100	45.2550	+1.491%	12,763	+0.475%
2024-03-15	44.8100	44.8100	44.5900	44.5900	-0.602%	6,179	+1.974%
2024-03-14	45.7800	45.8400	45.3300	44.8600	-2.010%	9,133	+1.360%
2024-03-13	45.8000	45.8500	45.8000	45.7800	+0.982%	1,266	-0.677%
2024-03-12	45.5000	45.5100	45.2200	45.3350	-0.428%	2,468	+0.298%
2024-03-11	45.3600	45.5300	45.3600	45.5300	+0.463%	126	-0.132%
2024-03-08	45.0800	45.4600	45.0600	45.3200	+1.014%	5,159	+0.331%
2024-03-06	44.5100	44.6800	44.4400	44.8650	+0.843%	48,901	+1.348%
2024-03-05	44.9200	44.9500	44.4900	44.4900	-1.210%	7,785	+2.203%
2024-03-04	45.0400	45.1400	45.0100	45.0350	+0.334%	1,136	+0.966%
2024-03-01	44.8900	44.8900	44.7100	44.8850	+0.201%	800	+1.303%
2024-02-29	44.7400	44.9700	44.6700	44.7950	-0.621%	3,268	+1.507%
2024-02-28	44.7400	44.9000	44.7100	45.0750	+0.569%	6,605	+0.876%
2024-02-27	44.6600	44.8200	44.6600	44.8200	+0.855%	16,867	+1.450%
2024-02-26	44.0300	44.5000	44.0300	44.4400	+0.805%	649	+2.318%
2024-02-23	43.6900	44.0700	43.6900	44.0850	+1.228%	4,227	+3.142%
2024-02-22	43.2700	43.7300	43.2700	43.5500	+0.299%	21,902	+4.409%
2024-02-20	43.4800	43.5100	43.4200	43.4200	-0.572%	11,857	+4.721%
2024-02-19	43.8400	43.8400	43.6500	43.6700	-1.210%	92,932	+4.122%
2024-02-16	44.1500	44.1500	43.8400	44.2050	+0.833%	8,612	+2.862%
2024-02-15	43.6900	43.8200	43.6800	43.8400	+1.646%	44	+3.718%
2024-02-14	42.8800	43.3100	42.8800	43.1300	+0.842%	7,520	+5.425%
2024-02-13	43.4300	43.4300	42.4200	42.7700	-2.016%	13,451	+6.313%
2024-02-12	43.1000	43.4300	43.1000	43.6500	+1.926%	8,784	+4.170%
2024-02-09	43.0300	43.0500	43.0300	42.8250	+0.164%	804	+6.176%
2024-02-08	42.5700	42.8600	42.4400	42.7550	+0.754%	1,033	+6.350%
2024-02-07	42.3000	42.5000	42.2400	42.4350	+0.533%	17,437	+7.152%
2024-02-06	42.0700	42.3100	42.0500	42.2100	+0.392%	458	+7.723%
2024-02-05	42.6400	42.6400	42.2400	42.0450	-1.603%	584	+8.146%
2024-02-02	42.6900	42.6900	42.3000	42.7300	+1.835%	5,614	+6.412%
2024-02-01	42.7200	42.7200	41.9600	41.9600	-2.191%	632	+8.365%
2024-01-31	43.2100	43.2100	42.9000	42.9000	-0.947%	1,634	+5.991%
2024-01-30	43.3000	43.4300	43.2900	43.3100	+0.627%	2,090	+4.987%
2024-01-29	42.5500	43.0400	42.5500	43.0400	+0.891%	491	+5.646%
2024-01-26	42.3800	42.6600	42.3700	42.6600	+0.875%	18,666	+6.587%
2024-01-25	42.3500	42.5300	42.2100	42.2900	-1.030%	1,650	+7.520%
2024-01-24	42.9200	43.0200	42.6500	42.7300	+0.094%	19,638	+6.412%
2024-01-23	42.6600	42.7800	42.6300	42.6900	-0.082%	31,361	+6.512%
2024-01-22	42.0500	42.9600	42.0500	42.7250	+3.001%	3,936	+6.425%
2024-01-19	41.4800	41.5100	41.4600	41.4800	+0.302%	966	+9.619%
2024-01-18	41.4700	41.7300	41.4700	41.3550	+0.133%	44,613	+9.950%
2024-01-17	41.4400	41.4400	41.3400	41.3000	-0.935%	37,682	+10.097%
2024-01-16	41.8300	41.8400	41.6900	41.6900	-0.738%	14,688	+9.067%
2024-01-15	41.9200	41.9200	41.9200	42.0000	-0.190%	718	+8.262%
2024-01-12	42.2800	42.4700	42.0800	42.0800	+0.694%	11,766	+8.056%
2024-01-11	42.6100	42.6400	41.7900	41.7900	-1.182%	5,768	+8.806%
2024-01-10	42.4600	42.4600	42.1600	42.2900	-0.611%	3,610	+7.520%
2024-01-09	42.4600	42.5500	42.4600	42.5500	+0.567%	954	+6.863%
2024-01-08	41.6600	42.3100	41.6200	42.3100	+0.762%	519	+7.469%
2024-01-05	42.1800	42.2300	42.1800	41.9900	-0.249%	899	+8.288%
2024-01-04	41.8800	41.9000	41.7700	42.0950	+0.262%	19,661	+8.018%
2024-01-03	42.4700	42.4700	41.7000	41.9850	-1.709%	35,162	+8.301%
2024-01-02	43.9200	43.9200	42.5000	42.7150	-2.588%	4,427	+6.450%
2023-12-29	43.9100	43.9200	43.8400	43.8500	+0.251%	1,408	+3.694%
2023-12-28	43.7800	43.8600	43.7100	43.7400	+0.275%	2,686	+3.955%
2023-12-27	43.3300	43.6800	43.3300	43.6200	+1.359%	1,756	+4.241%
2023-12-22	42.8700	42.8700	42.8700	43.0350	+0.879%	50	+5.658%
2023-12-21	42.5400	42.7900	42.4800	42.6600	-1.501%	26,956	+6.587%
2023-12-20	43.0100	43.3100	42.9100	43.3100	+3.439%	357	+4.987%
2023-12-18	41.7800	42.0700	41.7800	41.8700	-0.119%	169	+8.598%
2023-12-15	42.3300	42.4700	41.9200	41.9200	-1.202%	8,293	+8.469%
2023-12-14	41.8400	42.4700	41.8400	42.4300	+5.025%	33,250	+7.165%
2023-12-13	40.4000	40.4000	40.3800	40.4000	+0.423%	671	+12.550%
2023-12-12	40.3300	40.3300	40.2300	40.2300	+0.224%	615	+13.025%
2023-12-11	40.1200	40.1200	39.9600	40.1400	+0.753%	623	+13.279%
2023-12-08	39.5500	39.8400	39.5400	39.8400	+1.001%	4,160	+14.132%
2023-12-07	39.5400	39.6500	39.4000	39.4450	-1.091%	282	+15.274%
2023-12-06	39.7500	39.8800	39.7500	39.8800	+0.949%	419	+14.017%
2023-12-05	39.6400	39.6400	39.5000	39.5050	-0.013%	730	+15.099%
2023-12-04	39.4800	39.7000	39.4100	39.5100	+1.464%	4,692	+15.085%
2023-12-01	38.5500	38.8000	38.3400	38.9400	+1.353%	1,936	+16.769%
2023-11-30	38.4300	38.5000	38.4300	38.4200	-0.221%	2,010	+18.350%
2023-11-29	38.1500	38.6200	38.1500	38.5050	+1.342%	395	+18.089%
2023-11-28	37.5900	37.6900	37.5900	37.9950	+0.729%	4,082	+19.674%
2023-11-27	37.4100	37.7500	37.4100	37.7200	+0.950%	252	+20.546%
2023-11-23	37.4200	37.4200	37.3000	37.3650	-0.094%	358	+21.691%
2023-11-22	37.0600	37.5400	37.0300	37.4000	+1.149%	8,447	+21.578%
2023-11-21	37.0300	37.0300	36.9700	36.9750	-0.162%	8,986	+22.975%
2023-11-20	36.7000	36.7000	36.7000	37.0350	+1.258%	229	+22.776%
2023-11-17	36.6200	36.6600	36.6200	36.5750	+0.426%	9,840	+24.320%
2023-11-16	36.7800	36.8400	36.4700	36.4200	-1.474%	2,582	+24.849%
2023-11-15	36.6300	36.6600	36.6300	36.9650	+0.818%	2,942	+23.008%
2023-11-14	35.3100	36.5900	35.3100	36.6650	+4.073%	29,801	+24.015%
2023-11-10	35.3800	35.6700	35.0600	35.2300	-1.716%	33,167	+29.066%
2023-11-09	35.3500	35.8600	35.3500	35.8450	+0.858%	14,770	+26.852%
2023-11-08	35.5300	35.6300	35.4700	35.5400	-0.462%	10,359	+27.940%
2023-11-07	35.4300	35.7900	35.4100	35.7050	+0.295%	4,987	+27.349%
2023-11-06	35.8900	35.8900	35.8900	35.6000	-0.849%	135	+27.725%
2023-11-03	35.4400	35.5400	35.4400	35.9050	+3.101%	8,906	+26.640%
2023-11-02	33.9100	34.5900	33.9100	34.8250	+3.646%	10,930	+30.567%
2023-11-01	33.4900	33.7700	33.4700	33.6000	+1.511%	6,250	+35.327%
2023-10-30	33.3400	33.3400	33.0700	33.1000	-0.630%	2,932	+37.372%
2023-10-27	33.6600	33.7200	33.6600	33.3100	-1.187%	894	+36.506%
2023-10-26	33.6600	33.6600	33.5900	33.7100	-1.231%	1,786	+34.886%
2023-10-25	34.4700	34.4700	34.3500	34.1300	-1.728%	2,373	+33.226%
2023-10-24	34.8700	34.9000	34.8500	34.7300	-0.658%	906	+30.924%
2023-10-23	34.9200	34.9200	34.5600	34.9600	+0.373%	1,626	+30.063%
2023-10-20	35.0900	35.1900	35.0400	34.8300	-1.970%	8,209	+30.548%
2023-10-19	35.5200	35.5300	35.4400	35.5300	-1.044%	8,750	+27.976%
2023-10-18	36.2700	36.2700	35.8800	35.9050	-1.549%	1,341	+26.640%
2023-10-17	36.0400	36.0400	36.0200	36.4700	+0.732%	2,694	+24.678%
2023-10-16	35.7900	35.9200	35.7900	36.2050	-0.152%	1,590	+25.590%
2023-10-12	36.6300	36.6300	36.6300	36.2600	-0.467%	667	+25.400%
2023-10-11	36.5800	36.6600	36.5800	36.4300	-0.614%	421	+24.815%
2023-10-10	36.2500	36.6800	36.2300	36.6550	+1.890%	252	+24.049%
2023-10-09	35.8000	35.8000	35.6500	35.9750	+0.070%	1,032	+26.393%
2023-10-06	35.5400	35.9500	35.5400	35.9500	+2.131%	4,397	+26.481%
2023-10-05	35.4300	35.4300	35.2600	35.2000	+0.214%	446	+29.176%
2023-10-04	34.8000	35.2700	34.7500	35.1250	+0.328%	2,832	+29.452%
2023-10-03	35.1400	35.1400	35.1400	35.0100	-2.966%	1,125	+29.877%
2023-10-02	36.3000	36.3000	35.8900	36.0800	-0.866%	7,259	+26.025%
2023-09-29	36.3400	36.3400	36.3400	36.3950	+0.539%	1	+24.935%
2023-09-28	35.7700	36.0700	35.7500	36.2000	+0.611%	3,547	+25.608%
2023-09-26	36.1400	36.1400	36.1400	35.9800	-1.059%	395	+26.376%
2023-09-25	36.4700	36.4700	36.4700	36.3650	-0.913%	116	+25.038%
2023-09-22	36.7100	36.7100	36.7000	36.7000	-0.258%	1,364	+23.896%
2023-09-21	37.3800	37.3900	37.2800	36.7950	-3.197%	1,120	+23.577%
2023-09-20	37.9100	37.9400	37.8800	38.0100	-0.158%	1,930	+19.626%
2023-09-18	38.1600	38.1600	38.0700	38.0700	-0.353%	539	+19.438%
2023-09-15	38.5500	38.5500	38.5500	38.2050	-0.404%	9	+19.016%
2023-09-14	38.1200	38.2000	38.0500	38.3600	+0.616%	977	+18.535%
2023-09-13	38.0800	38.2800	38.0300	38.1250	-0.431%	11,686	+19.266%
2023-09-12	38.2100	38.2300	38.1100	38.2900	+0.209%	2,050	+18.752%
2023-09-11	38.3500	38.4500	38.3500	38.2100	+0.039%	562	+19.000%
2023-09-08	38.3000	38.3000	38.2000	38.1950	+0.276%	327	+19.047%
2023-09-07	38.2800	38.2800	37.9500	38.0900	-0.522%	12,008	+19.375%
2023-09-06	38.4200	38.4300	38.2600	38.2900	-0.481%	253	+18.752%
2023-09-05	38.6000	38.6000	38.5900	38.4750	-0.350%	643	+18.181%
2023-09-04	38.8400	38.8400	38.6900	38.6100	-0.618%	25,323	+17.767%
2023-09-01	38.8800	38.8800	38.6700	38.8500	+0.570%	209	+17.040%
2023-08-31	38.7100	38.7100	38.7100	38.6300	+0.143%	20,809	+17.706%
2023-08-30	38.3700	38.5000	38.3400	38.5750	+0.968%	215	+17.874%
2023-08-29	37.7400	38.1600	37.7000	38.2050	+2.166%	2,632	+19.016%
2023-08-25	37.5300	37.5300	37.3700	37.3950	+0.389%	388	+21.594%
2023-08-24	37.5800	37.5800	37.4100	37.2500	-0.067%	65	+22.067%
2023-08-23	37.1600	37.1700	37.0200	37.2750	+0.567%	614	+21.985%
2023-08-22	37.1700	37.1700	37.0300	37.0650	+0.556%	2,030	+22.676%
2023-08-21	37.1500	37.3200	37.1400	36.8600	-0.834%	621	+23.359%
2023-08-18	36.9900	36.9900	36.7400	37.1700	-0.228%	282	+22.330%
2023-08-17	37.3900	37.5100	37.3900	37.2550	-0.891%	3,069	+22.051%
2023-08-16	37.5400	37.6200	37.5400	37.5900	-1.364%	1,280	+20.963%
2023-08-14	38.1800	38.1800	37.8900	38.1100	+0.013%	131	+19.313%
2023-08-11	38.0600	38.0600	38.0600	38.1050	-1.154%	1,119	+19.328%
2023-08-10	38.5300	38.7300	38.2400	38.5500	+0.837%	1,112	+17.951%
2023-08-09	38.3800	38.5600	38.3300	38.2300	-1.684%	918	+18.938%
2023-08-03	38.8000	38.8000	38.8000	38.8850	-0.639%	1,598	+16.935%
2023-08-02	39.4000	39.6700	39.0200	39.1350	-1.448%	19,944	+16.188%
2023-08-01	39.9700	39.9700	39.9700	39.7100	+0.088%	12	+14.505%
2023-07-28	39.5000	39.6700	39.4000	39.6750	-0.676%	1,412	+14.606%
2023-07-27	40.0900	40.2000	40.0900	39.9450	-0.572%	60	+13.832%
2023-07-26	40.5600	40.5600	40.2900	40.1750	-0.937%	1,968	+13.180%
2023-07-25	40.3500	40.5500	40.3400	40.5550	+0.545%	2,011	+12.119%
2023-07-24	40.3600	40.3800	40.1800	40.3350	-0.321%	1,511	+12.731%
2023-07-21	40.6000	40.6000	40.3100	40.4650	-0.099%	1,552	+12.369%
2023-07-20	40.7900	40.8100	40.5100	40.5050	-1.219%	2,212	+12.258%
2023-07-19	40.5500	40.9800	40.5500	41.0050	+1.234%	793	+10.889%
2023-07-18	40.0000	40.5000	39.9300	40.5050	+2.311%	3,320	+12.258%
2023-07-14	39.8000	39.9000	39.8000	39.5900	+0.419%	706	+14.852%
2023-07-13	39.0500	39.3200	38.7500	39.4250	+1.116%	880	+15.333%
2023-07-12	38.6700	38.8100	38.6700	38.9900	+1.299%	506	+16.620%
2023-07-11	38.1100	38.1100	38.1100	38.4900	+1.839%	3	+18.135%
2023-07-10	37.5000	37.7000	37.5000	37.7950	+0.519%	10,709	+20.307%
2023-07-07	37.3500	37.5500	37.3400	37.6000	+1.498%	2,698	+20.931%
2023-07-06	37.9000	37.9000	37.0700	37.0450	-2.359%	6,409	+22.743%
2023-07-05	37.7500	37.8200	37.7500	37.9400	-0.368%	5,487	+19.847%
2023-07-04	38.0800	38.0900	38.0500	38.0800	-0.066%	532	+19.407%
2023-07-03	38.0400	38.0400	38.0400	38.1050	+0.780%	2,236	+19.328%
2023-06-30	37.9900	38.0000	37.8500	37.8100	+0.639%	13,940	+20.259%
2023-06-29	37.2900	37.7400	37.2900	37.5700	+1.022%	32,453	+21.027%
2023-06-28	37.0700	37.3000	37.0700	37.1900	+0.718%	4,724	+22.264%
2023-06-27	36.5900	36.7000	36.5900	36.9250	+0.860%	447	+23.142%
2023-06-26	36.3900	36.7400	36.3800	36.6100	+0.605%	12,430	+24.201%
2023-06-23	36.4400	36.4400	36.2800	36.3900	-0.411%	3,647	+24.952%
2023-06-22	36.9000	36.9900	36.8600	36.5400	-1.163%	2,159	+24.439%
2023-06-21	37.3200	37.3200	36.9200	36.9700	-0.108%	206	+22.992%
2023-06-20	37.1600	37.2400	36.8600	37.0100	-0.671%	11,472	+22.859%
2023-06-19	37.3300	37.3400	37.3300	37.2600	-0.214%	695	+22.034%
2023-06-16	37.4800	37.4800	37.4800	37.3400	-0.254%	1	+21.773%
2023-06-15	37.1800	37.1800	37.0900	37.4350	-0.280%	3,467	+21.464%
2023-06-14	37.1500	37.5500	37.1500	37.5400	+0.509%	1,308	+21.124%
2023-06-13	37.0400	37.3500	37.0000	37.3500	+1.343%	2,512	+21.740%
2023-06-12	37.0500	37.0500	36.8600	36.8550	-0.257%	755	+23.375%
2023-06-09	37.0100	37.3400	36.9900	36.9500	+0.449%	8,100	+23.058%
2023-06-08	36.7700	36.7700	36.7700	36.7850	-0.836%	424	+23.610%
2023-06-07	36.9400	37.3200	36.7800	37.0950	+1.283%	24,385	+22.577%
2023-06-06	36.2600	36.2600	36.2500	36.6250	+1.440%	1,497	+24.150%
2023-06-05	36.3600	36.3600	36.3300	36.1050	-0.304%	980	+25.938%
2023-06-02	35.9300	36.2600	35.9300	36.2150	+2.115%	7,610	+25.556%
2023-06-01	35.3800	35.3800	35.1500	35.4650	+1.882%	5,536	+28.211%
2023-05-31	35.1300	35.3000	35.0600	34.8100	-0.344%	2,771	+30.623%
2023-05-30	34.8000	35.1800	34.8000	34.9300	+0.273%	1,356	+30.175%
2023-05-26	34.6400	35.0000	34.6400	34.8350	+0.679%	2,008	+30.530%
2023-05-25	34.9000	34.9600	34.8000	34.6000	-0.845%	16,290	+31.416%
2023-05-24	35.2300	35.2300	34.8000	34.8950	-2.908%	1,145	+30.305%
2023-05-23	35.7100	35.7100	35.6400	35.9400	+0.898%	1,219	+26.516%
2023-05-22	35.1300	35.4600	35.1300	35.6200	+1.021%	3,837	+27.653%
2023-05-19	35.6800	35.7600	35.6800	35.2600	0.000%	13	+28.956%
2023-05-18	35.0300	35.2600	34.9800	35.2600	+1.264%	4,787	+28.956%
2023-05-17	34.7600	34.8200	34.7600	34.8200	+1.001%	799	+30.586%
2023-05-16	34.8300	34.8300	34.7100	34.4750	-0.820%	385	+31.893%
2023-05-15	34.6400	34.7500	34.5600	34.7600	+0.768%	6,466	+30.811%
2023-05-12	34.9100	34.9100	34.5600	34.4950	-0.188%	1,735	+31.816%
2023-05-11	34.9700	34.9700	34.6400	34.5600	-0.903%	6,667	+31.568%
2023-05-10	34.7100	35.1500	34.6200	34.8750	+0.461%	6,514	+30.380%
2023-05-09	34.4300	34.4300	34.4300	34.7150	+0.711%	1,299	+30.981%
2023-05-05	33.8300	34.5900	33.8300	34.4700	+3.188%	605	+31.912%
2023-05-04	33.4800	33.5300	33.3700	33.4050	-0.905%	21,217	+36.117%
2023-05-03	33.6400	33.6400	33.6400	33.7100	+0.913%	250	+34.886%
2023-05-02	34.5500	34.5500	34.0300	33.4050	-3.871%	8,914	+36.117%
2023-04-28	34.4500	34.4500	34.4500	34.7500	+2.206%	713	+30.849%
2023-04-27	33.6700	34.0200	33.6700	34.0000	+0.473%	1,859	+33.735%
2023-04-26	33.7000	33.9300	33.6100	33.8400	-1.125%	4,834	+34.368%
2023-04-25	34.3700	34.3700	34.1900	34.2250	-0.754%	4,571	+32.856%
2023-04-24	34.7000	34.9000	34.7000	34.4850	-0.720%	2,163	+31.854%
2023-04-21	34.8000	34.8300	34.7400	34.7350	-0.158%	2,990	+30.905%
2023-04-20	34.7700	34.7800	34.7200	34.7900	-0.201%	2,367	+30.698%
2023-04-19	34.8000	34.8000	34.8000	34.8600	-0.158%	115	+30.436%
2023-04-18	35.4600	35.4600	35.0500	34.9150	+0.475%	878	+30.231%
2023-04-17	34.9000	34.9000	34.9000	34.7500	+0.029%	7,114	+30.849%
2023-04-13	34.5000	34.7800	34.2100	34.7400	+1.018%	6,061	+30.887%
2023-04-12	35.0300	35.0400	34.8300	34.3900	-0.232%	7,236	+32.219%
2023-04-11	34.5500	34.5500	34.1700	34.4700	+1.787%	31	+31.912%
2023-04-06	33.8600	33.8800	33.8600	33.8650	+0.356%	10,509	+34.268%
2023-04-05	34.2100	34.2100	33.8900	33.7450	-1.273%	489	+34.746%
2023-04-04	34.5000	34.6600	34.1400	34.1800	-0.364%	1,177	+33.031%
2023-04-03	34.5700	34.6100	34.5300	34.3050	-1.138%	8,361	+32.546%
2023-03-31	34.4400	34.4400	34.3400	34.7000	+2.983%	104	+31.037%
2023-03-29	33.8100	33.8100	33.7500	33.6950	+0.883%	65	+34.946%
2023-03-28	33.6500	33.6500	33.4000	33.4000	-0.015%	721	+36.138%
2023-03-27	33.5900	33.5900	33.5300	33.4050	+1.473%	5,136	+36.117%
2023-03-24	33.2300	33.2300	32.6700	32.9200	-1.834%	521	+38.123%
2023-03-23	33.7600	33.7600	33.5800	33.5350	-2.073%	7,195	+35.590%
2023-03-22	34.4800	34.4800	34.3400	34.2450	-0.204%	405	+32.779%
2023-03-21	33.7800	34.3000	33.7700	34.3150	+2.816%	12,938	+32.508%
2023-03-20	32.6300	33.7200	32.6200	33.3750	+0.225%	3,116	+36.240%
2023-03-17	33.7500	33.7500	33.1000	33.3000	+0.060%	3,724	+36.547%
2023-03-16	32.8400	32.9000	32.6000	33.2800	+1.820%	59,684	+36.629%
2023-03-15	33.1500	33.1500	32.2500	32.6850	-1.788%	3,914	+39.116%
2023-03-14	32.6300	33.4600	32.6300	33.2800	+2.149%	1,657	+36.629%
2023-03-13	33.6200	33.6200	31.7100	32.5800	-3.424%	8,092	+39.564%
2023-03-10	33.9900	34.1800	33.2400	33.7350	-3.875%	13,042	+34.786%
2023-03-09	35.2000	35.2000	35.2000	35.0950	-0.553%	180	+29.563%
2023-03-08	35.3200	35.3200	35.2500	35.2900	-0.634%	756	+28.847%
2023-03-07	36.0600	36.0600	35.9700	35.5150	-2.725%	735	+28.030%
2023-03-06	36.2300	36.6200	36.2300	36.5100	+1.262%	685	+24.541%
2023-03-03	35.9200	36.0500	35.8700	36.0550	+2.124%	366	+26.113%
2023-03-02	35.4200	35.5800	35.4200	35.3050	-1.314%	118	+28.792%
2023-03-01	35.7300	35.7300	35.7300	35.7750	-1.419%	456	+27.100%
2023-02-28	35.7500	36.1900	35.7400	36.2900	+0.694%	2,894	+25.296%
2023-02-27	35.8300	36.3700	35.8300	36.0400	+0.516%	2,369	+26.165%
2023-02-24	36.0800	36.0800	35.7500	35.8550	-0.500%	9,939	+26.816%
2023-02-23	36.3400	36.4200	36.0300	36.0350	-0.277%	1,683	+26.183%
2023-02-22	36.2100	36.2600	36.1500	36.1350	-0.619%	4,634	+25.834%
2023-02-21	36.9000	36.9000	36.8600	36.3600	-1.876%	2,740	+25.055%
2023-02-20	37.0200	37.1400	37.0200	37.0550	+0.393%	3,548	+22.709%
2023-02-17	37.2000	37.3100	37.2000	36.9100	-3.149%	4,247	+23.192%
2023-02-16	38.3800	38.3800	37.6000	38.1100	+0.435%	2,908	+19.313%
2023-02-15	37.0800	37.7300	37.0800	37.9450	+2.540%	4,093	+19.831%
2023-02-14	37.5500	37.5500	37.5500	37.0050	-0.229%	892	+22.875%
2023-02-13	36.8800	37.2500	36.8400	37.0900	+0.569%	56,844	+22.594%
2023-02-10	37.0300	37.0300	36.6800	36.8800	-1.548%	1,060	+23.292%
2023-02-09	37.9500	37.9500	37.8800	37.4600	-1.291%	8,878	+21.383%
2023-02-08	38.0300	38.0300	38.0000	37.9500	+0.503%	545	+19.816%
2023-02-07	37.9700	38.0300	37.7700	37.7600	-1.061%	1,904	+20.418%
2023-02-06	38.2800	38.2800	38.1300	38.1650	-2.900%	3,596	+19.141%
2023-02-03	39.1700	39.1700	39.1000	39.3050	-1.738%	409	+15.685%
2023-02-02	38.4000	39.9300	38.4000	40.0000	+6.923%	1,984	+13.675%
2023-02-01	37.1800	37.2800	37.1800	37.4100	+0.958%	603	+21.545%
2023-01-31	36.7400	36.8800	36.7400	37.0550	+0.013%	335	+22.709%
2023-01-30	36.7900	36.8800	36.7800	37.0500	+0.529%	10,442	+22.726%
2023-01-27	36.4200	36.8300	36.4200	36.8550	+2.233%	2,868	+23.375%
2023-01-26	36.3500	36.5700	36.3100	36.0500	+1.065%	6,827	+26.130%
2023-01-25	36.2100	36.2100	35.6400	35.6700	-2.846%	5,173	+27.474%
2023-01-24	36.7600	36.7600	36.6400	36.7150	+0.191%	192	+23.846%
2023-01-23	36.1100	36.5600	36.0600	36.6450	+2.547%	5,710	+24.082%
2023-01-20	35.2200	35.2200	35.2200	35.7350	+2.275%	1,496	+27.242%
2023-01-19	35.3000	35.3000	35.1600	34.9400	-2.416%	1,193	+30.137%
2023-01-18	36.0100	36.4800	36.0100	35.8050	-0.403%	184	+26.993%
2023-01-17	35.5600	36.1300	35.5600	35.9500	+0.489%	1,551	+26.481%

.dark-mode .bQMjmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQMjmm{ color: #333333; background-color: white; border: 2px solid #333333; }FTEKINVESCO KBW NASDAQ FINTECH UCITS ETFstock LSE

FTEK
INVESCO KBW NASDAQ FINTECH UCITS ETF
stock LSE