Skip to main content
logo
Invesco MSCI USA UCITS ETF (ETR:SC0H)
Germany flag Germany · Delayed Price · Currency is EUR
157.63
-5.56 (-3.41%)
Aug 1, 2025, 5:36 PM CET

Six Flags Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025161.51161.51157.23157.63157.63-3.41%3,900
Jul 31, 2025163.71164.29162.62163.19163.190.60%5,239
Jul 30, 2025161.09162.50161.07162.21162.210.55%2,594
Jul 29, 2025161.76162.08161.32161.32161.320.47%4,114
Jul 28, 2025159.83160.57159.78160.57160.571.18%3,066
Jul 25, 2025158.26158.85158.17158.70158.700.46%4,474
Jul 24, 2025157.83158.21157.72157.98157.980.29%2,579
Jul 23, 2025157.30157.74157.18157.52157.520.57%973
Jul 22, 2025157.40157.57156.63156.63156.63-0.80%1,780
Jul 21, 2025158.18158.35157.79157.89157.890.10%1,871
Jul 18, 2025158.51158.51157.64157.73157.73-0.39%3,672
Jul 17, 2025157.85158.34157.67158.34158.342.21%4,047
Jul 16, 2025156.21157.62154.91154.91154.91-1.73%7,193
Jul 15, 2025157.15157.63156.88157.63157.630.89%9,947
Jul 14, 2025155.57156.25155.31156.24156.240.13%3,712
Jul 11, 2025156.35156.39155.59156.04156.04-0.48%5,214
Jul 10, 2025155.31156.79155.28156.79156.790.80%5,798
Jul 9, 2025154.86156.19154.85155.54155.540.27%5,332
Jul 8, 2025154.82155.50154.76155.12155.12-0.04%2,984
Jul 7, 2025155.15155.76155.15155.18155.180.41%13,502
Jul 4, 2025155.00155.12154.48154.55154.55-0.77%13,576
Jul 3, 2025154.13155.75153.98155.75155.751.23%54,327
Jul 2, 2025153.99154.11153.26153.86153.860.32%17,326
Jul 1, 2025153.66153.66152.79153.37153.37-0.18%8,325
Jun 30, 2025154.00154.38153.57153.65153.65-0.13%16,574
Jun 27, 2025153.24153.85153.13153.85153.850.75%1,175
Jun 26, 2025152.35152.84151.99152.71152.71-0.05%1,469
Jun 25, 2025153.13153.51152.79152.79152.790.13%1,811
Jun 24, 2025152.81152.92152.20152.59152.590.93%2,119
Jun 23, 2025151.07152.01151.07151.19151.19-0.11%5,310
Jun 20, 2025151.10152.35150.76151.36151.360.44%1,224
Jun 19, 2025151.78151.78150.54150.70150.70-0.84%2,441
Jun 18, 2025151.68152.42151.66151.97151.97-2,433
Jun 17, 2025151.49152.26151.11151.97151.970.02%998
Jun 16, 2025151.24151.96151.05151.94151.940.34%3,579
Jun 13, 2025150.53151.82150.47151.42151.42-0.32%3,829
Jun 12, 2025152.18152.24150.51151.91151.91-1.04%1,146
Jun 11, 2025153.79154.00153.50153.51153.510.10%1,611
Jun 10, 2025153.54153.75153.10153.35153.350.04%2,717
Jun 9, 2025153.09153.84152.98153.29153.29-0.01%1,131
Jun 6, 2025152.16153.96152.13153.31153.310.37%2,080
Jun 5, 2025152.53152.96151.07152.75152.750.06%4,902
Jun 4, 2025152.91153.25152.49152.66152.66-0.03%2,870
Jun 3, 2025150.91152.70150.51152.70152.701.59%1,941
Jun 2, 2025150.18150.65149.46150.31150.31-0.63%8,250
May 30, 2025151.46151.94150.80151.26151.26-0.06%798
May 29, 2025154.29154.81151.35151.35151.35-0.55%774
May 28, 2025152.24152.82151.63152.19152.190.42%415
May 27, 2025150.48151.55150.23151.55151.550.90%1,383
May 26, 2025149.80150.30149.80150.20150.200.87%935