Invesco KBW NASDAQ Fintech UCITS ETF (LON:FTEK)
London · Delayed Price · Currency is GBP · Price in USD 62.61
+0.46 (0.74%)
Aug 13, 2025, 9:36 AM BST
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 62.45 | 62.45 | 62.44 | 62.44 | 62.44 | 0.47% | 2,932 |
| Aug 12, 2025 | 62.12 | 62.15 | 61.62 | 62.15 | 62.15 | 0.10% | 113 |
| Aug 11, 2025 | 62.00 | 62.34 | 61.88 | 62.09 | 62.09 | 0.08% | 317 |
| Aug 8, 2025 | 62.58 | 62.79 | 62.04 | 62.04 | 62.04 | -0.82% | 119 |
| Aug 7, 2025 | 63.28 | 63.28 | 62.55 | 62.55 | 62.55 | 0.64% | 2,852 |
| Aug 6, 2025 | 62.99 | 62.99 | 62.11 | 62.15 | 62.15 | 0.02% | 1,354 |
| Aug 5, 2025 | 63.16 | 63.43 | 62.06 | 62.14 | 62.14 | -0.42% | 1,900 |
| Aug 4, 2025 | 61.92 | 62.49 | 61.31 | 62.40 | 62.40 | 1.73% | 802 |
| Aug 1, 2025 | 62.43 | 62.95 | 61.11 | 61.34 | 61.34 | -3.39% | 3,969 |
| Jul 31, 2025 | 63.21 | 63.97 | 63.16 | 63.49 | 63.49 | -0.14% | 2,012 |
| Jul 30, 2025 | 62.87 | 63.99 | 62.87 | 63.58 | 63.58 | 0.55% | 3,737 |
| Jul 29, 2025 | 63.66 | 64.02 | 63.23 | 63.23 | 63.23 | -0.77% | 174 |
| Jul 28, 2025 | 64.28 | 64.28 | 63.65 | 63.72 | 63.72 | 0.02% | 7,944 |
| Jul 25, 2025 | 64.24 | 64.24 | 63.34 | 63.71 | 63.71 | -0.08% | 2,351 |
| Jul 24, 2025 | 63.69 | 63.90 | 63.43 | 63.76 | 63.76 | 0.84% | 4,859 |
| Jul 23, 2025 | 63.50 | 63.76 | 62.83 | 63.23 | 63.23 | 0.41% | 847 |
| Jul 22, 2025 | 62.88 | 63.03 | 62.56 | 62.97 | 62.97 | -0.97% | 243 |
| Jul 21, 2025 | 63.81 | 63.81 | 63.30 | 63.59 | 63.59 | 0.62% | 516 |
| Jul 18, 2025 | 63.70 | 63.72 | 63.20 | 63.20 | 63.20 | 0.29% | 1,488 |
| Jul 17, 2025 | 62.53 | 63.03 | 62.40 | 63.02 | 63.02 | 2.32% | 4,509 |
| Jul 16, 2025 | 61.47 | 62.09 | 61.38 | 61.59 | 61.59 | -0.77% | 137 |
| Jul 15, 2025 | 62.58 | 62.64 | 61.90 | 62.07 | 62.07 | -0.77% | 1,595 |
| Jul 14, 2025 | 61.23 | 62.55 | 61.23 | 62.55 | 62.55 | 0.24% | 818 |
| Jul 11, 2025 | 62.77 | 63.06 | 62.38 | 62.40 | 62.40 | -0.89% | 378 |
| Jul 10, 2025 | 62.93 | 62.96 | 62.55 | 62.96 | 62.96 | 0.74% | 412 |
| Jul 9, 2025 | 62.32 | 62.62 | 62.32 | 62.50 | 62.50 | -0.08% | 302 |
| Jul 8, 2025 | 62.90 | 62.95 | 62.55 | 62.55 | 62.55 | -0.21% | 1,264 |
| Jul 7, 2025 | 62.45 | 62.70 | 62.20 | 62.68 | 62.68 | 0.93% | 129 |
| Jul 4, 2025 | 62.48 | 62.48 | 62.00 | 62.10 | 62.10 | -0.80% | 944 |
| Jul 3, 2025 | 62.36 | 62.68 | 62.27 | 62.60 | 62.60 | 1.18% | 2,942 |
| Jul 2, 2025 | 62.11 | 62.28 | 61.81 | 61.87 | 61.87 | 0.60% | 104 |
| Jul 1, 2025 | 61.65 | 61.77 | 61.30 | 61.50 | 61.50 | 0.24% | 2,442 |
| Jun 30, 2025 | 61.25 | 61.58 | 61.18 | 61.35 | 61.35 | 0.39% | 716 |
| Jun 27, 2025 | 60.95 | 61.11 | 60.95 | 61.11 | 61.11 | 1.01% | 403 |
| Jun 26, 2025 | 60.20 | 60.58 | 60.20 | 60.50 | 60.50 | 0.25% | 1,062 |
| Jun 25, 2025 | 60.85 | 60.95 | 60.35 | 60.35 | 60.35 | -0.33% | 597 |
| Jun 24, 2025 | 60.29 | 60.55 | 60.04 | 60.55 | 60.55 | 2.73% | 3,160 |
| Jun 23, 2025 | 58.77 | 59.25 | 58.47 | 58.94 | 58.94 | -0.14% | 1,063 |
| Jun 20, 2025 | 58.68 | 59.14 | 58.56 | 59.02 | 59.02 | 1.67% | 409 |
| Jun 19, 2025 | 58.56 | 58.68 | 58.05 | 58.05 | 58.05 | -1.49% | 111 |
| Jun 18, 2025 | 58.51 | 58.93 | 58.51 | 58.93 | 58.93 | 0.74% | - |
| Jun 17, 2025 | 58.41 | 58.62 | 58.41 | 58.50 | 58.50 | -0.80% | 908 |
| Jun 16, 2025 | 58.24 | 58.97 | 58.23 | 58.97 | 58.97 | 1.10% | 317 |
| Jun 13, 2025 | 58.33 | 58.54 | 58.15 | 58.33 | 58.33 | -1.72% | 12 |
| Jun 12, 2025 | 59.30 | 59.50 | 59.01 | 59.35 | 59.35 | -0.89% | 367 |
| Jun 11, 2025 | 59.56 | 59.88 | 59.33 | 59.88 | 59.88 | 1.17% | 238 |
| Jun 10, 2025 | 59.59 | 59.59 | 59.19 | 59.19 | 59.19 | 0.15% | 815 |
| Jun 9, 2025 | 59.26 | 59.65 | 59.06 | 59.10 | 59.10 | -0.05% | 58 |
| Jun 6, 2025 | 58.70 | 59.29 | 58.70 | 59.13 | 59.13 | -0.14% | 178 |
| Jun 5, 2025 | 58.37 | 59.21 | 58.37 | 59.21 | 59.21 | 1.14% | 5,080 |