Invesco Energy A (IENAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.01
+0.26 (0.82%)
Sep 29, 2025, 8:09 AM EDT
IENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | - | - |
| Sep 26, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.82% |
| Sep 25, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.60% |
| Sep 24, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.19% |
| Sep 23, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.36% |
| Sep 22, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.10% |
| Sep 19, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.25% |
| Sep 18, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.38% |
| Sep 17, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.32% |
| Sep 16, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.55% |
| Sep 15, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.16% |
| Sep 12, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.58% |
| Sep 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.16% |
| Sep 10, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.54% |
| Sep 9, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.39% |
| Sep 8, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.03% |
| Sep 5, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.61% |
| Sep 4, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.45% |
| Sep 3, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -2.06% |
| Sep 2, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| Aug 29, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.22% |
| Aug 28, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.67% |
| Aug 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.07% |
| Aug 26, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.42% |
| Aug 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.19% |
| Aug 22, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.98% |
| Aug 21, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.63% |
| Aug 20, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.77% |
| Aug 19, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.27% |
| Aug 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.46% |
| Aug 15, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.07% |
| Aug 14, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.07% |
| Aug 13, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.94% |
| Aug 12, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.54% |
| Aug 11, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.70% |
| Aug 8, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.37% |
| Aug 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.63% |
| Aug 6, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.56% |
| Aug 5, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.84% |
| Aug 4, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.07% |
| Aug 1, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -1.42% |
| Jul 31, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.72% |
| Jul 30, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -1.52% |
| Jul 29, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.78% |
| Jul 28, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.92% |
| Jul 25, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.46% |
| Jul 24, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.13% |
| Jul 23, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 1.26% |
| Jul 22, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.97% |
| Jul 21, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -1.06% |