Invesco FTSE RAFI US 1000 UCITS ETF (ETR:6PSA)
Germany · Delayed Price · Currency is EUR 31.55
+0.22 (0.70%)
Oct 13, 2025, 5:36 PM CET
ETR:6PSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 31.34 | 31.55 | 31.32 | 31.55 | 31.55 | 0.70% | 529 |
| Oct 10, 2025 | 31.91 | 31.97 | 31.33 | 31.33 | 31.33 | -2.06% | 3,029 |
| Oct 9, 2025 | 31.92 | 32.03 | 31.90 | 31.99 | 31.99 | -0.03% | 179 |
| Oct 8, 2025 | 31.89 | 32.00 | 31.82 | 32.00 | 32.00 | 0.72% | 1,609 |
| Oct 7, 2025 | 31.83 | 31.92 | 31.77 | 31.77 | 31.77 | -0.22% | 238 |
| Oct 6, 2025 | 31.91 | 32.05 | 31.84 | 31.84 | 31.84 | 0.38% | 422 |
| Oct 3, 2025 | 31.69 | 31.75 | 31.64 | 31.72 | 31.72 | 0.48% | 537 |
| Oct 2, 2025 | 31.58 | 31.61 | 31.51 | 31.57 | 31.57 | 0.03% | 1,237 |
| Oct 1, 2025 | 31.28 | 31.56 | 31.23 | 31.56 | 31.56 | 0.80% | 870 |
| Sep 30, 2025 | 31.40 | 31.43 | 31.31 | 31.31 | 31.31 | -0.32% | 973 |
| Sep 29, 2025 | 31.67 | 31.70 | 31.41 | 31.41 | 31.41 | -0.32% | 4,292 |
| Sep 26, 2025 | 31.39 | 31.60 | 31.39 | 31.51 | 31.51 | 0.22% | 1,989 |
| Sep 25, 2025 | 31.37 | 31.44 | 31.28 | 31.44 | 31.44 | 0.19% | 1,656 |
| Sep 24, 2025 | 31.21 | 31.43 | 31.21 | 31.38 | 31.38 | 0.06% | 4,961 |
| Sep 23, 2025 | 31.22 | 31.42 | 31.17 | 31.36 | 31.36 | 0.45% | 182 |
| Sep 22, 2025 | 31.36 | 31.36 | 31.14 | 31.22 | 31.22 | -0.03% | 315 |
| Sep 19, 2025 | 31.29 | 31.48 | 31.23 | 31.23 | 31.23 | -0.06% | 3,667 |
| Sep 18, 2025 | 31.17 | 31.31 | 31.10 | 31.25 | 31.25 | 0.77% | 1,338 |
| Sep 17, 2025 | 30.76 | 31.01 | 30.76 | 31.01 | 31.01 | 0.68% | 872 |
| Sep 16, 2025 | 31.05 | 31.06 | 30.77 | 30.80 | 30.80 | -0.96% | 6,469 |
| Sep 15, 2025 | 31.28 | 31.28 | 31.10 | 31.10 | 31.10 | -0.48% | 1,543 |
| 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 | 29.87 | 0.40% | 2,211 |
| Aug 7, 2025 | 29.93 | 30.16 | 29.86 | 29.86 | 29.75 | -0.53% | 4,743 |
| Aug 6, 2025 | 30.18 | 30.25 | 29.96 | 30.02 | 29.91 | 0.20% | 4,397 |
| Aug 5, 2025 | 30.22 | 30.30 | 29.96 | 29.96 | 29.85 | -0.30% | 356 |