Invesco Energy R5 (IENIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.10
+0.63 (2.00%)
Aug 22, 2025, 4:00 PM EDT
IENIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 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% |
| Jul 17, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.45% |
| Jul 16, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.82% |
| Jul 15, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -1.22% |
| Jul 14, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -0.93% |
| Jul 11, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.56% |
| Jul 10, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.44% |
| Jul 9, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.13% |
| Jul 8, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 2.40% |
| Jul 7, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.26% |
| Jul 3, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.19% |
| Jul 2, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.86% |
| Jul 1, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.74% |
| Jun 30, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.32% |
| Jun 27, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.35% |
| Jun 26, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.20% |
| Jun 25, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.74% |
| Jun 24, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -1.24% |
| Jun 23, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -2.28% |
| Jun 20, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.56% |
| Jun 18, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.90% |
| Jun 17, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 1.10% |
| Jun 16, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.41% |
| Jun 13, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 1.88% |
| Jun 12, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.54% |