Invesco Energy A (IENAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.24
-0.15 (-0.48%)
Oct 24, 2025, 4:00 PM EDT
IENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | - | - |
| Oct 23, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1.75% |
| Oct 22, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1.61% |
| Oct 21, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.39% |
| Oct 20, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.86% |
| Oct 17, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.57% |
| Oct 16, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.05% |
| Oct 15, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.16% |
| Oct 14, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.36% |
| Oct 13, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 1.33% |
| Oct 10, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -2.94% |
| Oct 9, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -1.31% |
| Oct 8, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.63% |
| Oct 7, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.10% |
| Oct 6, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.83% |
| Oct 3, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.90% |
| Oct 2, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.80% |
| Oct 1, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.22% |
| Sep 30, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -1.08% |
| Sep 29, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.59% |
| 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% |