Invesco Artificial Intelligence Enablers UCITS ETF (ETR:IVAI)
Germany · Delayed Price · Currency is EUR 9.86
+0.09 (0.88%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:IVAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.81 | 9.93 | 9.81 | 9.86 | 9.86 | 0.88% | 11,108 |
| Sep 21, 2026 | 9.62 | 9.78 | 9.62 | 9.78 | 9.78 | 3.13% | 12,242 |
| Sep 18, 2026 | 9.60 | 9.65 | 9.44 | 9.48 | 9.48 | -0.37% | 11,204 |
| Sep 17, 2026 | 9.33 | 9.52 | 9.33 | 9.52 | 9.52 | 2.51% | 6,774 |
| Sep 16, 2026 | 9.20 | 9.29 | 9.19 | 9.28 | 9.28 | 0.99% | 9,026 |
| Sep 15, 2026 | 9.20 | 9.26 | 9.16 | 9.19 | 9.19 | -0.39% | 8,664 |
| Sep 14, 2026 | 9.17 | 9.23 | 9.11 | 9.23 | 9.23 | -0.53% | 17,997 |
| Sep 11, 2026 | 9.16 | 9.30 | 9.14 | 9.28 | 9.28 | 1.19% | 9,411 |
| Sep 10, 2026 | 9.26 | 9.27 | 9.16 | 9.17 | 9.17 | -1.60% | 3,895 |
| Sep 9, 2026 | 9.33 | 9.37 | 9.29 | 9.32 | 9.32 | 0.19% | 1,041 |
| Sep 8, 2026 | 9.25 | 9.30 | 9.21 | 9.30 | 9.30 | 0.29% | 13,568 |
| Sep 7, 2026 | 9.28 | 9.31 | 9.26 | 9.27 | 9.27 | -0.53% | 6,138 |
| Sep 4, 2026 | 9.33 | 9.38 | 9.31 | 9.32 | 9.32 | 0.39% | 4,357 |
| Sep 3, 2026 | 9.07 | 9.28 | 9.07 | 9.28 | 9.28 | 1.60% | 6,290 |
| Sep 2, 2026 | 9.21 | 9.21 | 9.11 | 9.14 | 9.14 | -0.87% | 1,838 |
| Sep 1, 2026 | 9.41 | 9.41 | 9.19 | 9.22 | 9.22 | -0.84% | 3,220 |
| Aug 31, 2026 | 9.33 | 9.34 | 9.29 | 9.30 | 9.30 | -1.38% | 14,200 |
| Aug 28, 2026 | 9.40 | 9.45 | 9.39 | 9.43 | 9.43 | 0.32% | 12,152 |
| Aug 27, 2026 | 9.31 | 9.40 | 9.30 | 9.40 | 9.40 | 2.51% | 10,728 |
| Aug 26, 2026 | 9.12 | 9.18 | 9.10 | 9.17 | 9.17 | 0.77% | 2,392 |
| Aug 25, 2026 | 9.05 | 9.10 | 9.03 | 9.10 | 9.10 | 0.95% | 6,363 |
| Aug 24, 2026 | 9.07 | 9.11 | 8.96 | 9.01 | 9.01 | -1.63% | 12,734 |
| Aug 21, 2026 | 9.13 | 9.16 | 9.10 | 9.16 | 9.16 | 0.53% | 2,546 |
| Aug 20, 2026 | 9.21 | 9.21 | 9.06 | 9.11 | 9.11 | -1.16% | 5,526 |
| Aug 19, 2026 | 9.29 | 9.32 | 9.09 | 9.22 | 9.22 | -1.30% | 9,650 |
| Aug 18, 2026 | 9.50 | 9.51 | 9.32 | 9.34 | 9.34 | -2.92% | 8,139 |
| Aug 17, 2026 | 9.74 | 9.74 | 9.58 | 9.62 | 9.62 | -0.16% | 10,953 |
| Aug 14, 2026 | 9.74 | 9.76 | 9.64 | 9.64 | 9.64 | -0.56% | 11,839 |
| Aug 13, 2026 | 9.64 | 9.76 | 9.62 | 9.69 | 9.69 | 1.88% | 27,045 |
| Aug 12, 2026 | 9.47 | 9.55 | 9.45 | 9.51 | 9.51 | 0.94% | 17,062 |
| Aug 11, 2026 | 9.42 | 9.46 | 9.36 | 9.42 | 9.42 | -0.33% | 7,896 |
| Aug 10, 2026 | 9.44 | 9.48 | 9.40 | 9.45 | 9.45 | 1.11% | 10,783 |
| Aug 7, 2026 | 9.34 | 9.41 | 9.25 | 9.35 | 9.35 | 0.27% | 16,471 |
| Aug 6, 2026 | 9.24 | 9.35 | 9.08 | 9.32 | 9.32 | -0.11% | 19,980 |
| Aug 5, 2026 | 9.54 | 9.54 | 9.32 | 9.33 | 9.33 | -0.82% | 24,746 |
| Aug 4, 2026 | 9.18 | 9.41 | 9.17 | 9.41 | 9.41 | 4.07% | 19,837 |
| Aug 3, 2026 | 8.93 | 9.06 | 8.86 | 9.04 | 9.04 | 3.87% | 29,686 |
| Jul 31, 2026 | 8.80 | 8.84 | 8.71 | 8.71 | 8.71 | 1.66% | 11,425 |
| Jul 30, 2026 | 8.39 | 8.61 | 8.39 | 8.56 | 8.56 | 1.28% | 5,654 |
| Jul 29, 2026 | 8.50 | 8.58 | 8.46 | 8.46 | 8.46 | -0.76% | 4,840 |
| Jul 28, 2026 | 8.49 | 8.53 | 8.30 | 8.52 | 8.52 | 0.47% | 40,153 |
| Jul 27, 2026 | 8.68 | 8.71 | 8.45 | 8.48 | 8.48 | -1.54% | 43,765 |
| Jul 24, 2026 | 8.60 | 8.67 | 8.53 | 8.61 | 8.61 | 0.33% | 4,769 |
| Jul 23, 2026 | 8.68 | 8.76 | 8.58 | 8.59 | 8.59 | -2.22% | 6,536 |
| Jul 22, 2026 | 8.73 | 8.78 | 8.73 | 8.78 | 8.78 | 0.70% | 27,382 |
| Jul 21, 2026 | 8.64 | 8.72 | 8.61 | 8.72 | 8.72 | 2.43% | 24,831 |
| Jul 20, 2026 | 8.42 | 8.52 | 8.42 | 8.51 | 8.51 | 2.48% | 3,234 |
| Jul 17, 2026 | 8.33 | 8.39 | 8.20 | 8.31 | 8.31 | -2.69% | 13,367 |
| Jul 16, 2026 | 8.70 | 8.70 | 8.48 | 8.54 | 8.54 | -1.90% | 86,111 |
| Jul 15, 2026 | 8.95 | 8.98 | 8.70 | 8.70 | 8.70 | -2.30% | 130,203 |