Invesco RAFI Emerging Markets Fundamental Value UCITS ETF (ETR:6PSK)
Germany · Delayed Price · Currency is EUR 10.41
+0.06 (0.54%)
Apr 15, 2026, 5:35 PM CET
ETR:6PSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 10.41 | 10.42 | 10.34 | 10.41 | 10.41 | 0.54% | 6,217 |
| Apr 14, 2026 | 10.32 | 10.39 | 10.29 | 10.35 | 10.35 | 1.39% | 1,298 |
| Apr 13, 2026 | 10.15 | 10.22 | 10.15 | 10.21 | 10.21 | -0.55% | 5 |
| Apr 10, 2026 | 10.25 | 10.29 | 10.20 | 10.26 | 10.26 | 0.25% | 2,254 |
| Apr 9, 2026 | 10.19 | 10.24 | 10.13 | 10.24 | 10.24 | 0.33% | 1,048 |
| Apr 8, 2026 | 10.24 | 10.31 | 10.20 | 10.20 | 10.20 | 4.62% | 10,672 |
| Apr 7, 2026 | 9.91 | 9.93 | 9.72 | 9.75 | 9.75 | -0.10% | 2,517 |
| Apr 2, 2026 | 9.69 | 9.81 | 9.60 | 9.76 | 9.76 | -1.56% | 4,936 |
| Apr 1, 2026 | 9.95 | 9.95 | 9.79 | 9.92 | 9.92 | 3.65% | 4,823 |
| Mar 31, 2026 | 9.52 | 9.63 | 9.50 | 9.57 | 9.57 | -0.79% | 4,609 |
| Mar 30, 2026 | 9.65 | 9.67 | 9.62 | 9.65 | 9.65 | 0.32% | 3,432 |
| Mar 27, 2026 | 9.65 | 9.65 | 9.58 | 9.61 | 9.61 | -0.36% | 7,136 |
| Mar 26, 2026 | 9.76 | 9.77 | 9.64 | 9.65 | 9.65 | -2.21% | 10,113 |
| Mar 25, 2026 | 9.87 | 9.93 | 9.81 | 9.87 | 9.87 | 1.51% | 3,650 |
| Mar 24, 2026 | 9.73 | 9.77 | 9.68 | 9.72 | 9.72 | -0.88% | 1,452 |
| Mar 23, 2026 | 9.65 | 9.90 | 9.48 | 9.81 | 9.81 | 1.04% | 10,238 |
| Mar 20, 2026 | 10.02 | 10.02 | 9.68 | 9.71 | 9.71 | -2.54% | 7,612 |
| Mar 19, 2026 | 10.09 | 10.09 | 9.92 | 9.96 | 9.96 | -1.91% | 26,043 |
| Mar 18, 2026 | 10.29 | 10.29 | 10.14 | 10.15 | 10.15 | -0.82% | 3,949 |
| Mar 17, 2026 | 10.26 | 10.27 | 10.24 | 10.24 | 10.24 | 0.45% | 1,728 |
| Mar 16, 2026 | 10.25 | 10.25 | 10.14 | 10.19 | 10.19 | 0.79% | 1,626 |
| Mar 13, 2026 | 10.09 | 10.23 | 10.07 | 10.11 | 10.11 | 0.10% | 24,846 |
| Mar 12, 2026 | 10.22 | 10.25 | 10.06 | 10.10 | 10.10 | -1.66% | 10,785 |
| Mar 11, 2026 | 10.27 | 10.32 | 10.23 | 10.27 | 10.20 | 0.41% | 9,159 |
| Mar 10, 2026 | 10.24 | 10.26 | 10.14 | 10.23 | 10.16 | 1.39% | 5,210 |
| Mar 9, 2026 | 10.01 | 10.09 | 9.97 | 10.09 | 10.02 | -0.22% | 9,090 |
| Mar 6, 2026 | 10.27 | 10.27 | 10.06 | 10.11 | 10.05 | -0.10% | 7,270 |
| Mar 5, 2026 | 10.25 | 10.29 | 10.10 | 10.12 | 10.06 | -1.56% | 20,621 |
| Mar 4, 2026 | 10.16 | 10.30 | 10.16 | 10.28 | 10.21 | 0.74% | 9,191 |
| Mar 3, 2026 | 10.48 | 10.48 | 10.09 | 10.20 | 10.14 | -2.54% | 18,802 |
| Mar 2, 2026 | 10.53 | 10.53 | 10.36 | 10.47 | 10.40 | -0.48% | 42,961 |
| Feb 27, 2026 | 10.61 | 10.61 | 10.52 | 10.52 | 10.45 | -0.92% | 9,457 |
| Feb 26, 2026 | 10.67 | 10.72 | 10.54 | 10.62 | 10.55 | -0.62% | 6,706 |
| Feb 25, 2026 | 10.69 | 10.79 | 10.66 | 10.68 | 10.62 | 0.75% | 10,758 |
| Feb 24, 2026 | 10.60 | 10.62 | 10.55 | 10.60 | 10.54 | 0.53% | 81,835 |
| Feb 23, 2026 | 10.63 | 10.65 | 10.54 | 10.55 | 10.48 | 0.02% | 75,781 |
| Feb 20, 2026 | 10.49 | 10.55 | 10.46 | 10.55 | 10.48 | 1.09% | 32,093 |
| Feb 19, 2026 | 10.44 | 10.51 | 10.40 | 10.43 | 10.37 | -0.91% | 1,908 |
| Feb 18, 2026 | 10.38 | 10.53 | 10.38 | 10.53 | 10.46 | 1.33% | 5,269 |
| Feb 17, 2026 | 10.32 | 10.41 | 10.32 | 10.39 | 10.32 | 0.56% | 34,145 |
| Feb 16, 2026 | 10.45 | 10.45 | 10.33 | 10.33 | 10.27 | -0.02% | 33,686 |
| Feb 13, 2026 | 10.40 | 10.40 | 10.26 | 10.33 | 10.27 | -1.43% | 60,521 |
| Feb 12, 2026 | 10.59 | 10.59 | 10.46 | 10.48 | 10.42 | -0.53% | 18,069 |
| Feb 11, 2026 | 10.45 | 10.58 | 10.45 | 10.54 | 10.47 | 0.71% | 5,068 |
| Feb 10, 2026 | 10.43 | 10.47 | 10.42 | 10.47 | 10.40 | 0.60% | 4,562 |
| Feb 9, 2026 | 10.39 | 10.40 | 10.32 | 10.40 | 10.34 | 0.25% | 7,062 |
| Feb 6, 2026 | 10.24 | 10.38 | 10.23 | 10.38 | 10.31 | 1.51% | 11,507 |
| Feb 5, 2026 | 10.31 | 10.31 | 10.20 | 10.22 | 10.16 | -0.62% | 6,379 |
| Feb 4, 2026 | 10.35 | 10.39 | 10.29 | 10.29 | 10.22 | -0.58% | 2,898 |
| Feb 3, 2026 | 10.32 | 10.35 | 10.29 | 10.35 | 10.28 | 0.72% | 9,411 |