Invesco FTSE RAFI US 1000 UCITS ETF (ETR:6PSA)
Germany · Delayed Price · Currency is EUR 31.25
+0.02 (0.06%)
Sep 12, 2025, 5:36 PM CET
ETR:6PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.25 | 31.40 | 31.24 | 31.25 | 31.25 | 0.06% | 1,517 |
| Sep 11, 2025 | 31.06 | 31.23 | 31.04 | 31.23 | 31.23 | 0.81% | 180 |
| Sep 10, 2025 | 31.07 | 31.16 | 30.94 | 30.98 | 30.87 | -0.19% | 893 |
| Sep 9, 2025 | 30.94 | 31.04 | 30.94 | 31.04 | 30.93 | 0.42% | 1,280 |
| Sep 8, 2025 | 31.12 | 31.12 | 30.81 | 30.91 | 30.80 | -0.03% | 2,220 |
| Sep 5, 2025 | 31.26 | 31.27 | 30.87 | 30.92 | 30.81 | -0.87% | 1,724 |
| Sep 4, 2025 | 31.09 | 31.19 | 31.03 | 31.19 | 31.08 | 1.00% | 587 |
| Sep 3, 2025 | 30.96 | 31.11 | 30.88 | 30.88 | 30.77 | 0.03% | 2 |
| Sep 2, 2025 | 31.07 | 31.09 | 30.87 | 30.87 | 30.76 | -0.77% | 1,415 |
| Sep 1, 2025 | 31.10 | 31.12 | 31.01 | 31.11 | 31.00 | 0.35% | 961 |
| Aug 29, 2025 | 31.13 | 31.15 | 31.00 | 31.00 | 30.89 | -0.10% | 1,259 |
| Aug 28, 2025 | 31.31 | 31.31 | 31.03 | 31.03 | 30.92 | -0.67% | 132 |
| Aug 27, 2025 | 31.13 | 31.30 | 31.13 | 31.24 | 31.13 | 1.03% | 1,438 |
| Aug 26, 2025 | 31.01 | 31.01 | 30.92 | 30.92 | 30.81 | -0.10% | 808 |
| Aug 25, 2025 | 31.00 | 31.03 | 30.93 | 30.95 | 30.84 | -0.13% | 1,865 |
| Aug 22, 2025 | 30.73 | 31.00 | 30.73 | 30.99 | 30.88 | 0.85% | 151 |
| Aug 21, 2025 | 30.72 | 30.77 | 30.57 | 30.73 | 30.62 | 0.33% | 312 |
| Aug 20, 2025 | 30.65 | 30.71 | 30.58 | 30.63 | 30.52 | -0.16% | 1,620 |
| Aug 19, 2025 | 30.53 | 30.73 | 30.50 | 30.68 | 30.57 | 0.43% | 90 |
| Aug 18, 2025 | 30.48 | 30.58 | 30.38 | 30.55 | 30.44 | 0.23% | 3,165 |
| Aug 15, 2025 | 30.77 | 30.77 | 30.47 | 30.48 | 30.37 | -0.39% | 1,443 |
| Aug 14, 2025 | 30.55 | 30.63 | 30.55 | 30.60 | 30.49 | 0.69% | 553 |
| Aug 13, 2025 | 30.31 | 30.39 | 30.29 | 30.39 | 30.28 | 0.46% | 237 |
| Aug 12, 2025 | 30.17 | 30.29 | 30.12 | 30.25 | 30.14 | 0.40% | 1,764 |
| Aug 11, 2025 | 30.17 | 30.22 | 30.13 | 30.13 | 30.02 | 0.50% | 611 |
| Aug 8, 2025 | 29.95 | 30.10 | 29.92 | 29.98 | 29.88 | 0.40% | 2,211 |
| Aug 7, 2025 | 29.93 | 30.16 | 29.86 | 29.86 | 29.76 | -0.53% | 4,743 |
| Aug 6, 2025 | 30.18 | 30.25 | 29.96 | 30.02 | 29.92 | 0.20% | 4,397 |
| Aug 5, 2025 | 30.22 | 30.30 | 29.96 | 29.96 | 29.86 | -0.30% | 356 |
| Aug 4, 2025 | 29.86 | 30.05 | 29.86 | 30.05 | 29.95 | 0.97% | 780 |
| Aug 1, 2025 | 30.52 | 30.52 | 29.76 | 29.76 | 29.65 | -3.00% | 1,430 |
| Jul 31, 2025 | 30.69 | 30.82 | 30.68 | 30.68 | 30.57 | -0.23% | 711 |
| Jul 30, 2025 | 30.63 | 30.86 | 30.63 | 30.75 | 30.64 | 0.26% | 1,056 |
| Jul 29, 2025 | 30.69 | 30.69 | 30.63 | 30.67 | 30.56 | 0.49% | 912 |
| Jul 28, 2025 | 30.43 | 30.52 | 30.43 | 30.52 | 30.41 | 1.19% | 1,051 |
| Jul 25, 2025 | 30.25 | 30.25 | 30.15 | 30.16 | 30.05 | -0.13% | 940 |
| Jul 24, 2025 | 30.32 | 30.32 | 30.20 | 30.20 | 30.09 | -0.03% | 222 |
| Jul 23, 2025 | 30.21 | 30.26 | 30.14 | 30.21 | 30.10 | 0.77% | 1,142 |
| Jul 22, 2025 | 29.97 | 30.11 | 29.88 | 29.98 | 29.88 | -0.30% | 170 |
| Jul 21, 2025 | 30.18 | 30.18 | 30.07 | 30.07 | 29.96 | 0.13% | 638 |
| Jul 18, 2025 | 30.40 | 30.40 | 30.03 | 30.03 | 29.93 | -0.33% | 3,669 |
| Jul 17, 2025 | 30.13 | 30.19 | 30.04 | 30.13 | 30.02 | 2.10% | 4,046 |
| Jul 16, 2025 | 29.87 | 30.13 | 29.51 | 29.51 | 29.40 | -2.12% | 1,803 |
| Jul 15, 2025 | 30.20 | 30.24 | 30.11 | 30.15 | 30.04 | 0.27% | 1,351 |
| Jul 14, 2025 | 29.99 | 30.08 | 29.96 | 30.07 | 29.97 | 0.07% | 1,392 |
| Jul 11, 2025 | 30.24 | 30.24 | 30.05 | 30.05 | 29.95 | -0.96% | 273 |
| Jul 10, 2025 | 29.95 | 30.34 | 29.95 | 30.34 | 30.23 | 1.17% | 183 |
| Jul 9, 2025 | 29.94 | 30.06 | 29.94 | 29.99 | 29.88 | -0.10% | 690 |
| Jul 8, 2025 | 29.86 | 30.02 | 29.86 | 30.02 | 29.92 | 0.23% | 37 |
| Jul 7, 2025 | 30.03 | 30.12 | 29.95 | 29.95 | 29.85 | 0.47% | 1,246 |