Invesco Energy A (IENAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.94
+0.60 (1.98%)
Aug 22, 2025, 4:00 PM EDT
IENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 18, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.33% |
| Jul 17, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.43% |
| Jul 16, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.79% |
| Jul 15, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.23% |
| Jul 14, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.93% |
| Jul 11, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.55% |
| Jul 10, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.42% |
| Jul 9, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.13% |
| Jul 8, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 2.42% |
| Jul 7, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.28% |
| Jul 3, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.20% |
| Jul 2, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.87% |
| Jul 1, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.77% |
| Jun 30, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.33% |
| Jun 27, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.37% |
| Jun 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.18% |
| Jun 25, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.74% |
| Jun 24, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -1.22% |
| Jun 23, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -2.26% |
| Jun 20, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.55% |
| Jun 18, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.90% |
| Jun 17, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.11% |
| Jun 16, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.42% |
| Jun 13, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.88% |
| Jun 12, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.53% |