Canada markets open in 28 minutes

Invesco Technology R5 (FTPIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
78.71+1.03 (+1.33%)
At close: 08:05AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202478.7178.7178.7178.7178.71-
May 17, 202477.6877.6877.6877.6877.68-
May 16, 202477.7277.7277.7277.7277.72-
May 15, 202478.3678.3678.3678.3678.36-
May 14, 202476.2976.2976.2976.2976.29-
May 13, 202475.7275.7275.7275.7275.72-
May 10, 202475.9775.9775.9775.9775.97-
May 09, 202475.9475.9475.9475.9475.94-
May 08, 202475.9275.9275.9275.9275.92-
May 07, 202476.1676.1676.1676.1676.16-
May 06, 202476.7476.7476.7476.7476.74-
May 03, 202475.1475.1475.1475.1475.14-
May 02, 202474.1674.1674.1674.1674.16-
May 01, 202473.1273.1273.1273.1273.12-
Apr 30, 202473.8373.8373.8373.8373.83-
Apr 29, 202475.4975.4975.4975.4975.49-
Apr 26, 202475.5175.5175.5175.5175.51-
Apr 25, 202473.9573.9573.9573.9573.95-
Apr 24, 202474.1474.1474.1474.1474.14-
Apr 23, 202474.2774.2774.2774.2774.27-
Apr 22, 202472.3572.3572.3572.3572.35-
Apr 19, 202471.5771.5771.5771.5771.57-
Apr 18, 202473.9173.9173.9173.9173.91-
Apr 17, 202474.4174.4174.4174.4174.41-
Apr 16, 202475.9075.9075.9075.9075.90-
Apr 15, 202475.4875.4875.4875.4875.48-
Apr 12, 202477.2177.2177.2177.2177.21-
Apr 11, 202478.9278.9278.9278.9278.92-
Apr 10, 202477.5677.5677.5677.5677.56-
Apr 09, 202478.2278.2278.2278.2278.22-
Apr 08, 202478.3678.3678.3678.3678.36-
Apr 05, 202478.3978.3978.3978.3978.39-
Apr 04, 202476.7976.7976.7976.7976.79-
Apr 03, 202477.9777.9777.9777.9777.97-
Apr 02, 202477.4977.4977.4977.4977.49-
Apr 01, 202478.3978.3978.3978.3978.39-
Mar 28, 202478.2878.2878.2878.2878.28-
Mar 27, 202478.4478.4478.4478.4478.44-
Mar 26, 202478.7778.7778.7778.7778.77-
Mar 25, 202479.0779.0779.0779.0779.07-
Mar 22, 202479.3379.3379.3379.3379.33-
Mar 21, 202479.1479.1479.1479.1479.14-
Mar 20, 202478.2778.2778.2778.2778.27-
Mar 19, 202477.0277.0277.0277.0277.02-
Mar 18, 202476.8476.8476.8476.8476.84-
Mar 15, 202476.2376.2376.2376.2376.23-
Mar 14, 202477.4977.4977.4977.4977.49-
Mar 13, 202478.0378.0378.0378.0378.03-
Mar 12, 202478.7478.7478.7478.7478.74-
Mar 11, 202477.1377.1377.1377.1377.13-
Mar 08, 202478.1378.1378.1378.1378.13-
Mar 07, 202479.6779.6779.6779.6779.67-
Mar 06, 202478.1978.1978.1978.1978.19-
Mar 05, 202477.0977.0977.0977.0977.09-
Mar 04, 202479.3279.3279.3279.3279.32-
Mar 01, 202479.2879.2879.2879.2879.28-
Feb 29, 202477.8477.8477.8477.8477.84-
Feb 28, 202477.0077.0077.0077.0077.00-
Feb 27, 202477.2877.2877.2877.2877.28-
Feb 26, 202477.2677.2677.2677.2677.26-
Feb 23, 202477.0177.0177.0177.0177.01-
Feb 22, 202477.1177.1177.1177.1177.11-
Feb 21, 202474.0774.0774.0774.0774.07-
Feb 20, 202475.4475.4475.4475.4475.44-
Feb 16, 202476.9476.9476.9476.9476.94-
Feb 15, 202477.6977.6977.6977.6977.69-
Feb 14, 202477.5577.5577.5577.5577.55-
Feb 13, 202475.6775.6775.6775.6775.67-
Feb 12, 202477.0877.0877.0877.0877.08-
Feb 09, 202477.9477.9477.9477.9477.94-
Feb 08, 202476.4576.4576.4576.4576.45-
Feb 07, 202475.3075.3075.3075.3075.30-
Feb 06, 202473.8473.8473.8473.8473.84-
Feb 05, 202474.2774.2774.2774.2774.27-
Feb 02, 202474.4174.4174.4174.4174.41-
Feb 01, 202472.4072.4072.4072.4072.40-
Jan 31, 202471.3071.3071.3071.3071.30-
Jan 30, 202472.8072.8072.8072.8072.80-
Jan 29, 202473.3173.3173.3173.3173.31-
Jan 26, 202471.9071.9071.9071.9071.90-
Jan 25, 202472.3672.3672.3672.3672.36-
Jan 24, 202472.2372.2372.2372.2372.23-
Jan 23, 202471.9471.9471.9471.9471.94-
Jan 22, 202471.8071.8071.8071.8071.80-
Jan 19, 202471.2971.2971.2971.2971.29-
Jan 18, 202469.6869.6869.6869.6869.68-
Jan 17, 202468.5568.5568.5568.5568.55-
Jan 16, 202469.0369.0369.0369.0369.03-
Jan 12, 202468.6068.6068.6068.6068.60-
Jan 11, 202468.5468.5468.5468.5468.54-
Jan 10, 202468.2968.2968.2968.2968.29-
Jan 09, 202467.6167.6167.6167.6167.61-
Jan 08, 202467.0767.0767.0767.0767.07-
Jan 05, 202465.1765.1765.1765.1765.17-
Jan 04, 202464.9664.9664.9664.9664.96-
Jan 03, 202465.3765.3765.3765.3765.37-
Jan 02, 202466.5666.5666.5666.5666.56-
Dec 29, 202368.5968.5968.5968.5968.59-
Dec 28, 202369.1569.1569.1569.1569.15-
Dec 27, 202369.1469.1469.1469.1469.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...