Invesco S&P 500 CTB Net Zero Pathway ESG UCITS ETF (ETR:CTBA)
Germany · Delayed Price · Currency is EUR 5.62
+0.03 (0.61%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:CTBA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 0.61% | - |
| Sep 21, 2026 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 1.12% | - |
| Sep 18, 2026 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | 0.05% | - |
| Sep 17, 2026 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 0.73% | - |
| Sep 16, 2026 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 0.35% | 1 |
| Sep 15, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | -0.47% | - |
| Sep 14, 2026 | 5.47 | 5.49 | 5.47 | 5.49 | 5.49 | 0.04% | - |
| Sep 11, 2026 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 0.96% | - |
| Sep 10, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | -0.53% | - |
| Sep 9, 2026 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -0.82% | 6 |
| Sep 8, 2026 | 5.52 | 5.52 | 5.51 | 5.51 | 5.51 | -0.22% | - |
| Sep 7, 2026 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | -0.20% | 1 |
| Sep 4, 2026 | 5.55 | 5.56 | 5.53 | 5.53 | 5.53 | -0.38% | - |
| Sep 3, 2026 | 5.51 | 5.55 | 5.51 | 5.55 | 5.55 | 0.71% | 28 |
| Sep 2, 2026 | 5.49 | 5.51 | 5.48 | 5.51 | 5.51 | 0.24% | 30 |
| Sep 1, 2026 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | -0.22% | - |
| Aug 31, 2026 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | -1.20% | - |
| Aug 28, 2026 | 5.53 | 5.58 | 5.53 | 5.58 | 5.58 | 1.00% | - |
| Aug 27, 2026 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 0.84% | 37 |
| Aug 26, 2026 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 0.13% | - |
| Aug 25, 2026 | 5.48 | 5.48 | 5.47 | 5.47 | 5.47 | 0.31% | 4 |
| Aug 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.29% | - |
| Aug 21, 2026 | 5.44 | 5.47 | 5.44 | 5.47 | 5.47 | 0.13% | - |
| Aug 20, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | -0.67% | 131 |
| Aug 19, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | -0.04% | - |
| Aug 18, 2026 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -0.90% | 71 |
| Aug 17, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.02% | 85 |
| Aug 14, 2026 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | -0.29% | 32 |
| Aug 13, 2026 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | 0.58% | - |
| Aug 12, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 0.14% | - |
| Aug 11, 2026 | 5.53 | 5.54 | 5.53 | 5.53 | 5.53 | -0.04% | - |
| Aug 10, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -0.18% | - |
| Aug 7, 2026 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 0.33% | - |
| Aug 6, 2026 | 5.52 | 5.52 | 5.51 | 5.52 | 5.52 | -0.32% | 2,042 |
| Aug 5, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | 0.62% | 21 |
| Aug 4, 2026 | 5.45 | 5.51 | 5.44 | 5.51 | 5.51 | 1.49% | - |
| Aug 3, 2026 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | 1.67% | 24 |
| Jul 31, 2026 | 5.36 | 5.37 | 5.34 | 5.34 | 5.34 | 0.79% | 20 |
| Jul 30, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -0.90% | - |
| Jul 29, 2026 | 5.37 | 5.39 | 5.34 | 5.34 | 5.34 | -0.61% | 37 |
| Jul 28, 2026 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 0.45% | 704 |
| Jul 27, 2026 | 5.39 | 5.41 | 5.35 | 5.35 | 5.35 | -0.52% | 19 |
| Jul 24, 2026 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 0.50% | - |
| Jul 23, 2026 | 5.39 | 5.40 | 5.35 | 5.35 | 5.35 | -1.42% | - |
| Jul 22, 2026 | 5.40 | 5.43 | 5.39 | 5.43 | 5.43 | 0.28% | 38 |
| Jul 21, 2026 | 5.40 | 5.41 | 5.39 | 5.41 | 5.41 | 0.04% | 12,893 |
| Jul 20, 2026 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | 0.50% | 4 |
| Jul 17, 2026 | 5.37 | 5.39 | 5.37 | 5.38 | 5.38 | -1.08% | - |
| Jul 16, 2026 | 5.42 | 5.44 | 5.41 | 5.44 | 5.44 | 0.02% | - |
| Jul 15, 2026 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | 0.06% | 127 |