Invesco MSCI USA ESG Climate Paris Aligned UCITS ETF (ETR:PAUS)
Germany · Delayed Price · Currency is EUR 6.46
+0.05 (0.73%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:PAUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.45 | 6.48 | 6.45 | 6.46 | 6.46 | 0.73% | 149,159 |
| Sep 21, 2026 | 6.36 | 6.41 | 6.36 | 6.41 | 6.41 | 1.89% | 584 |
| Sep 18, 2026 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | -0.05% | 700 |
| Sep 17, 2026 | 6.27 | 6.30 | 6.27 | 6.30 | 6.30 | 1.19% | 578 |
| Sep 16, 2026 | 6.20 | 6.22 | 6.20 | 6.22 | 6.22 | 0.35% | 1,988 |
| Sep 15, 2026 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | 0.06% | 2,101 |
| Sep 14, 2026 | 6.20 | 6.20 | 6.18 | 6.20 | 6.20 | -0.43% | 1,255 |
| Sep 11, 2026 | 6.18 | 6.23 | 6.18 | 6.23 | 6.23 | 0.78% | 749 |
| Sep 10, 2026 | 6.22 | 6.22 | 6.17 | 6.18 | 6.18 | -0.68% | 677 |
| Sep 9, 2026 | 6.23 | 6.23 | 6.21 | 6.22 | 6.22 | -0.59% | 333 |
| Sep 8, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.22% | 22 |
| Sep 7, 2026 | 6.29 | 6.29 | 6.27 | 6.27 | 6.27 | -0.29% | 1,109 |
| Sep 4, 2026 | 6.30 | 6.31 | 6.29 | 6.29 | 6.29 | -0.08% | 2,941 |
| Sep 3, 2026 | 6.23 | 6.29 | 6.23 | 6.29 | 6.29 | 1.16% | 413 |
| Sep 2, 2026 | 6.20 | 6.22 | 6.18 | 6.22 | 6.22 | - | 605 |
| Sep 1, 2026 | 6.29 | 6.29 | 6.22 | 6.22 | 6.22 | -0.80% | 632 |
| Aug 31, 2026 | 6.29 | 6.29 | 6.27 | 6.27 | 6.27 | -1.45% | 154 |
| Aug 28, 2026 | 6.32 | 6.36 | 6.32 | 6.36 | 6.36 | 0.13% | 308 |
| Aug 27, 2026 | 6.32 | 6.36 | 6.32 | 6.36 | 6.36 | 1.71% | 5,220 |
| Aug 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.10% | 276 |
| Aug 25, 2026 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | 0.74% | 1,135 |
| Aug 24, 2026 | 6.21 | 6.21 | 6.19 | 6.20 | 6.20 | -0.40% | 375 |
| Aug 21, 2026 | 6.19 | 6.23 | 6.19 | 6.22 | 6.22 | 0.21% | 1,632 |
| Aug 20, 2026 | 6.20 | 6.21 | 6.19 | 6.21 | 6.21 | 0.08% | 33,935 |
| Aug 19, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.49% | 148 |
| Aug 18, 2026 | 6.20 | 6.20 | 6.17 | 6.17 | 6.17 | -1.31% | 552 |
| Aug 17, 2026 | 6.27 | 6.27 | 6.24 | 6.26 | 6.26 | -0.18% | 214 |
| Aug 14, 2026 | 6.31 | 6.31 | 6.27 | 6.27 | 6.27 | -0.33% | 83 |
| Aug 13, 2026 | 6.28 | 6.29 | 6.27 | 6.29 | 6.29 | 0.45% | 291 |
| Aug 12, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | 0.27% | 1,701 |
| Aug 11, 2026 | 6.23 | 6.25 | 6.23 | 6.24 | 6.24 | 0.02% | 474 |
| Aug 10, 2026 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | -0.10% | 146 |
| Aug 7, 2026 | 6.22 | 6.25 | 6.22 | 6.25 | 6.25 | 0.82% | 454 |
| Aug 6, 2026 | 6.18 | 6.20 | 6.17 | 6.20 | 6.20 | 0.26% | 3,652 |
| Aug 5, 2026 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | -0.16% | 5,268 |
| Aug 4, 2026 | 6.11 | 6.19 | 6.11 | 6.19 | 6.19 | 1.98% | 4,770 |
| Aug 3, 2026 | 6.02 | 6.07 | 6.01 | 6.07 | 6.07 | 1.83% | 2,289 |
| Jul 31, 2026 | 6.02 | 6.03 | 5.96 | 5.96 | 5.96 | 0.42% | 766 |
| Jul 30, 2026 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | -0.29% | 611 |
| Jul 29, 2026 | 5.99 | 6.00 | 5.95 | 5.95 | 5.95 | -1.01% | 92 |
| Jul 28, 2026 | 5.97 | 6.01 | 5.96 | 6.01 | 6.01 | 1.18% | 530 |
| Jul 27, 2026 | 6.03 | 6.03 | 5.94 | 5.94 | 5.94 | -0.85% | 13 |
| Jul 24, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 0.79% | 2,151 |
| Jul 23, 2026 | 5.99 | 6.01 | 5.95 | 5.95 | 5.95 | -1.02% | 3,272 |
| Jul 22, 2026 | 5.98 | 6.01 | 5.96 | 6.01 | 6.01 | 0.10% | 896 |
| Jul 21, 2026 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | 0.05% | 455 |
| Jul 20, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.87% | 45,433 |
| Jul 17, 2026 | 5.95 | 5.97 | 5.95 | 5.95 | 5.95 | -1.15% | 20,021 |
| Jul 16, 2026 | 6.02 | 6.02 | 6.00 | 6.02 | 6.02 | -0.31% | 91,984 |
| Jul 15, 2026 | 6.07 | 6.07 | 6.04 | 6.04 | 6.04 | -0.45% | 1,175 |