Invesco Technology Investor (FTCHX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| May 09, 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | - |
| May 08, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| May 07, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| May 06, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| May 03, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| May 02, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| May 01, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Apr 30, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Apr 29, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| Apr 26, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| Apr 25, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| Apr 24, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| Apr 23, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| Apr 22, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| Apr 19, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| Apr 18, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| Apr 17, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| Apr 16, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| Apr 15, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| Apr 12, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| Apr 11, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| Apr 10, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Apr 09, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| Apr 08, 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| Apr 05, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Apr 04, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| Apr 03, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| Apr 02, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| Apr 01, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Mar 28, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| Mar 27, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| Mar 26, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| Mar 25, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| Mar 22, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| Mar 21, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| Mar 20, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| Mar 19, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| Mar 18, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| Mar 15, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| Mar 14, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| Mar 13, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| Mar 12, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| Mar 11, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Mar 08, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| Mar 07, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| Mar 06, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| Mar 05, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| Mar 04, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| Mar 01, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| Feb 29, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Feb 28, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Feb 27, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| Feb 26, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Feb 23, 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| Feb 22, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| Feb 21, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Feb 20, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - |
| Feb 16, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| Feb 15, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| Feb 14, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| Feb 13, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Feb 12, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| Feb 09, 2024 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | - |
| Feb 08, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Feb 07, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| Feb 06, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| Feb 05, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| Feb 02, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| Feb 01, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Jan 31, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| Jan 30, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| Jan 29, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | - |
| Jan 26, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| Jan 25, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| Jan 24, 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| Jan 23, 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| Jan 22, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| Jan 19, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Jan 18, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| Jan 17, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| Jan 16, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Jan 12, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| Jan 11, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| Jan 10, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| Jan 09, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| Jan 08, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Jan 05, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| Jan 04, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| Jan 03, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| Jan 02, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| Dec 29, 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| Dec 28, 2023 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| Dec 27, 2023 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| Dec 26, 2023 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| Dec 22, 2023 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| Dec 21, 2023 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| Dec 20, 2023 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| Dec 19, 2023 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Dec 18, 2023 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.