Advertisement
U.S. markets open in 1 hour 28 minutes

Invesco Technology R6 (FTPSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
77.52+0.26 (+0.34%)
At close: 08:00PM EST
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202477.5277.5277.5277.5277.52-
Feb 23, 202477.2677.2677.2677.2677.26-
Feb 22, 202477.3777.3777.3777.3777.37-
Feb 21, 202474.3274.3274.3274.3274.32-
Feb 20, 202475.7075.7075.7075.7075.70-
Feb 16, 202477.2077.2077.2077.2077.20-
Feb 15, 202477.9577.9577.9577.9577.95-
Feb 14, 202477.8177.8177.8177.8177.81-
Feb 13, 202475.9275.9275.9275.9275.92-
Feb 12, 202477.3377.3377.3377.3377.33-
Feb 09, 202478.2078.2078.2078.2078.20-
Feb 08, 202476.7076.7076.7076.7076.70-
Feb 07, 202475.5575.5575.5575.5575.55-
Feb 06, 202474.0874.0874.0874.0874.08-
Feb 05, 202474.5174.5174.5174.5174.51-
Feb 02, 202474.6674.6674.6674.6674.66-
Feb 01, 202472.6472.6472.6472.6472.64-
Jan 31, 202471.5471.5471.5471.5471.54-
Jan 30, 202473.0473.0473.0473.0473.04-
Jan 29, 202473.5673.5673.5673.5673.56-
Jan 26, 202472.1372.1372.1372.1372.13-
Jan 25, 202472.6072.6072.6072.6072.60-
Jan 24, 202472.4772.4772.4772.4772.47-
Jan 23, 202472.1872.1872.1872.1872.18-
Jan 22, 202472.0472.0472.0472.0472.04-
Jan 19, 202471.5271.5271.5271.5271.52-
Jan 18, 202469.9169.9169.9169.9169.91-
Jan 17, 202468.7868.7868.7868.7868.78-
Jan 16, 202469.2669.2669.2669.2669.26-
Jan 12, 202468.8268.8268.8268.8268.82-
Jan 11, 202468.7668.7668.7668.7668.76-
Jan 10, 202468.5168.5168.5168.5168.51-
Jan 09, 202467.8367.8367.8367.8367.83-
Jan 08, 202467.2967.2967.2967.2967.29-
Jan 05, 202465.3965.3965.3965.3965.39-
Jan 04, 202465.1765.1765.1765.1765.17-
Jan 03, 202465.5965.5965.5965.5965.59-
Jan 02, 202466.7766.7766.7766.7766.77-
Dec 29, 202368.8168.8168.8168.8168.81-
Dec 28, 202369.3769.3769.3769.3769.37-
Dec 27, 202369.3769.3769.3769.3769.37-
Dec 26, 202369.3469.3469.3469.3469.34-
Dec 22, 202368.7968.7968.7968.7968.79-
Dec 21, 202368.9468.9468.9468.9468.94-
Dec 20, 202367.8667.8667.8667.8667.86-
Dec 19, 202369.2569.2569.2569.2569.25-
Dec 18, 202368.9068.9068.9068.9068.90-
Dec 15, 202368.3968.3968.3968.3968.39-
Dec 15, 20230 Dividend
Dec 15, 20230.412 Capital Gain
Dec 14, 202368.4968.4968.4968.4968.08-
Dec 13, 202368.4868.4868.4868.4868.07-
Dec 12, 202367.6967.6967.6967.6967.28-
Dec 11, 202366.9366.9366.9366.9366.53-
Dec 08, 202366.2866.2866.2866.2865.88-
Dec 07, 202365.7465.7465.7465.7465.34-
Dec 06, 202364.8764.8764.8764.8764.48-
Dec 05, 202365.5065.5065.5065.5065.11-
Dec 04, 202365.3965.3965.3965.3965.00-
Dec 01, 202366.1866.1866.1866.1865.78-
Nov 30, 202365.5565.5565.5565.5565.16-
Nov 29, 202365.8365.8365.8365.8365.43-
Nov 28, 202365.3565.3565.3565.3564.96-
Nov 27, 202365.3165.3165.3165.3164.92-
Nov 24, 202365.2965.2965.2965.2964.90-
Nov 22, 202365.3165.3165.3165.3164.92-
Nov 21, 202364.9964.9964.9964.9964.60-
Nov 20, 202365.4165.4165.4165.4165.02-
Nov 17, 202364.4664.4664.4664.4664.07-
Nov 16, 202364.3664.3664.3664.3663.97-
Nov 15, 202364.2564.2564.2564.2563.86-
Nov 14, 202364.4164.4164.4164.4164.02-
Nov 13, 202362.7262.7262.7262.7262.34-
Nov 10, 202362.7762.7762.7762.7762.39-
Nov 09, 202361.4361.4361.4361.4361.06-
Nov 08, 202361.7961.7961.7961.7961.42-
Nov 07, 202361.3961.3961.3961.3961.02-
Nov 06, 202360.5360.5360.5360.5360.17-
Nov 03, 202360.4960.4960.4960.4960.13-
Nov 02, 202359.2359.2359.2359.2358.87-
Nov 01, 202358.6158.6158.6158.6158.26-
Oct 31, 202357.6957.6957.6957.6957.34-
Oct 30, 202357.2757.2757.2757.2756.93-
Oct 27, 202356.7456.7456.7456.7456.40-
Oct 26, 202356.3356.3356.3356.3355.99-
Oct 25, 202357.2057.2057.2057.2056.86-
Oct 24, 202359.1959.1959.1959.1958.83-
Oct 23, 202358.4458.4458.4458.4458.09-
Oct 20, 202358.1858.1858.1858.1857.83-
Oct 19, 202359.2559.2559.2559.2558.89-
Oct 18, 202359.7059.7059.7059.7059.34-
Oct 17, 202360.9660.9660.9660.9660.59-
Oct 16, 202361.1261.1261.1261.1260.75-
Oct 13, 202360.1860.1860.1860.1859.82-
Oct 12, 202361.5061.5061.5061.5061.13-
Oct 11, 202361.7461.7461.7461.7461.37-
Oct 10, 202361.3061.3061.3061.3060.93-
Oct 09, 202360.9660.9660.9660.9660.59-
Oct 06, 202360.6860.6860.6860.6860.31-
Oct 05, 202359.1459.1459.1459.1458.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...