Invesco Defence Innovation UCITS ETF (ETR:IVDF)
Germany · Delayed Price · Currency is EUR 8.56
-0.06 (-0.67%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:IVDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.65 | 8.68 | 8.50 | 8.56 | 8.56 | -0.67% | 21,505 |
| Sep 21, 2026 | 8.53 | 8.62 | 8.53 | 8.62 | 8.62 | 2.02% | 29,473 |
| Sep 18, 2026 | 8.56 | 8.56 | 8.45 | 8.45 | 8.45 | -1.03% | 24,552 |
| Sep 17, 2026 | 8.54 | 8.62 | 8.52 | 8.53 | 8.53 | 0.91% | 35,677 |
| Sep 16, 2026 | 8.42 | 8.46 | 8.39 | 8.46 | 8.46 | 1.92% | 38,233 |
| Sep 15, 2026 | 8.31 | 8.36 | 8.29 | 8.30 | 8.30 | -0.94% | 77,743 |
| Sep 14, 2026 | 8.38 | 8.38 | 8.30 | 8.38 | 8.38 | 0.04% | 65,631 |
| Sep 11, 2026 | 8.36 | 8.44 | 8.34 | 8.37 | 8.37 | 0.01% | 25,448 |
| Sep 10, 2026 | 8.35 | 8.40 | 8.29 | 8.37 | 8.37 | 0.01% | 27,373 |
| Sep 9, 2026 | 8.55 | 8.56 | 8.37 | 8.37 | 8.37 | -2.76% | 15,097 |
| Sep 8, 2026 | 8.48 | 8.61 | 8.45 | 8.61 | 8.61 | 1.38% | 18,770 |
| Sep 7, 2026 | 8.50 | 8.55 | 8.47 | 8.49 | 8.49 | -0.22% | 14,006 |
| Sep 4, 2026 | 8.54 | 8.57 | 8.49 | 8.51 | 8.51 | 0.26% | 14,687 |
| Sep 3, 2026 | 8.52 | 8.53 | 8.44 | 8.49 | 8.49 | 0.09% | 21,587 |
| Sep 2, 2026 | 8.51 | 8.53 | 8.46 | 8.48 | 8.48 | -0.84% | 16,356 |
| Sep 1, 2026 | 8.65 | 8.66 | 8.52 | 8.55 | 8.55 | -0.88% | 56,667 |
| Aug 31, 2026 | 8.72 | 8.75 | 8.63 | 8.63 | 8.63 | -2.04% | 30,108 |
| Aug 28, 2026 | 8.92 | 8.92 | 8.80 | 8.81 | 8.81 | -0.83% | 26,139 |
| Aug 27, 2026 | 8.90 | 8.93 | 8.82 | 8.88 | 8.88 | 0.63% | 30,232 |
| Aug 26, 2026 | 8.82 | 8.91 | 8.78 | 8.83 | 8.83 | -0.15% | 29,608 |
| Aug 25, 2026 | 8.89 | 8.92 | 8.81 | 8.84 | 8.84 | 0.03% | 25,467 |
| Aug 24, 2026 | 9.00 | 9.01 | 8.82 | 8.84 | 8.84 | -2.09% | 55,611 |
| Aug 21, 2026 | 9.01 | 9.09 | 8.99 | 9.03 | 9.03 | -0.23% | 26,662 |
| Aug 20, 2026 | 9.26 | 9.28 | 9.05 | 9.05 | 9.05 | -2.77% | 25,481 |
| Aug 19, 2026 | 9.45 | 9.46 | 9.24 | 9.31 | 9.31 | -2.10% | 47,166 |
| Aug 18, 2026 | 9.62 | 9.62 | 9.45 | 9.51 | 9.51 | -1.77% | 34,501 |
| Aug 17, 2026 | 9.72 | 9.74 | 9.66 | 9.68 | 9.68 | 0.26% | 43,452 |
| Aug 14, 2026 | 9.65 | 9.74 | 9.64 | 9.65 | 9.65 | 0.08% | 33,753 |
| Aug 13, 2026 | 9.72 | 9.75 | 9.63 | 9.64 | 9.64 | 0.19% | 33,613 |
| Aug 12, 2026 | 9.66 | 9.70 | 9.61 | 9.63 | 9.63 | 0.43% | 47,828 |
| Aug 11, 2026 | 9.54 | 9.64 | 9.52 | 9.59 | 9.59 | 0.07% | 59,707 |
| Aug 10, 2026 | 9.50 | 9.59 | 9.47 | 9.58 | 9.58 | 1.87% | 51,950 |
| Aug 7, 2026 | 9.39 | 9.47 | 9.32 | 9.40 | 9.40 | 0.03% | 22,935 |
| Aug 6, 2026 | 9.29 | 9.47 | 9.26 | 9.40 | 9.40 | 1.52% | 34,561 |
| Aug 5, 2026 | 9.31 | 9.40 | 9.24 | 9.26 | 9.26 | 0.09% | 59,734 |
| Aug 4, 2026 | 9.09 | 9.25 | 9.09 | 9.25 | 9.25 | 3.83% | 19,854 |
| Aug 3, 2026 | 8.78 | 8.96 | 8.78 | 8.91 | 8.91 | 3.05% | 59,911 |
| Jul 31, 2026 | 8.68 | 8.76 | 8.59 | 8.65 | 8.65 | 1.59% | 29,766 |
| Jul 30, 2026 | 8.52 | 8.55 | 8.43 | 8.51 | 8.51 | -0.91% | 15,262 |
| Jul 29, 2026 | 8.87 | 8.92 | 8.59 | 8.59 | 8.59 | -2.88% | 30,234 |
| Jul 28, 2026 | 8.91 | 8.97 | 8.77 | 8.84 | 8.84 | - | 68,035 |
| Jul 27, 2026 | 8.98 | 9.00 | 8.84 | 8.84 | 8.84 | -0.15% | 76,825 |
| Jul 24, 2026 | 8.86 | 8.92 | 8.79 | 8.86 | 8.86 | -0.24% | 10,407 |
| Jul 23, 2026 | 8.74 | 8.99 | 8.71 | 8.88 | 8.88 | 1.10% | 70,057 |
| Jul 22, 2026 | 8.66 | 8.79 | 8.64 | 8.78 | 8.78 | 1.51% | 43,247 |
| Jul 21, 2026 | 8.52 | 8.65 | 8.47 | 8.65 | 8.65 | 1.94% | 53,159 |
| Jul 20, 2026 | 8.45 | 8.53 | 8.45 | 8.48 | 8.48 | 0.47% | 40,250 |
| Jul 17, 2026 | 8.37 | 8.50 | 8.35 | 8.44 | 8.44 | -0.93% | 12,587 |
| Jul 16, 2026 | 8.61 | 8.62 | 8.48 | 8.52 | 8.52 | -1.60% | 40,273 |
| Jul 15, 2026 | 8.68 | 8.73 | 8.66 | 8.66 | 8.66 | -0.56% | 34,937 |