Invesco Energy R5 (IENIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.21
+0.27 (0.82%)
Sep 26, 2025, 4:00 PM EDT
IENIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.82% |
| Sep 25, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.58% |
| Sep 24, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 1.21% |
| Sep 23, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 1.35% |
| Sep 22, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.09% |
| Sep 19, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -1.24% |
| Sep 18, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.40% |
| Sep 17, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.28% |
| Sep 16, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.53% |
| Sep 15, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.16% |
| Sep 12, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.59% |
| Sep 11, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.12% |
| Sep 10, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.51% |
| Sep 9, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.41% |
| Sep 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.03% |
| Sep 5, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -1.62% |
| Sep 4, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.44% |
| Sep 3, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -2.05% |
| Sep 2, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| Aug 29, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.25% |
| Aug 28, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.65% |
| Aug 27, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 1.09% |
| Aug 26, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.44% |
| Aug 25, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.19% |
| Aug 22, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 2.00% |
| Aug 21, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.64% |
| Aug 20, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.77% |
| Aug 19, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.26% |
| Aug 18, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.48% |
| Aug 15, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.06% |
| Aug 14, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.06% |
| Aug 13, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.94% |
| Aug 12, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.55% |
| Aug 11, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.71% |
| Aug 8, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.36% |
| Aug 7, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.61% |
| Aug 6, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.58% |
| Aug 5, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.84% |
| Aug 4, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.06% |
| Aug 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.40% |
| Jul 31, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.73% |
| Jul 30, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -1.52% |
| Jul 29, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.78% |
| Jul 28, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.95% |
| Jul 25, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.47% |
| Jul 24, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.13% |
| Jul 23, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 1.28% |
| Jul 22, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.93% |
| Jul 21, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -1.05% |
| Jul 18, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.32% |