Invesco Energy R5 (IENIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.09
-0.41 (-0.85%)
At close: Oct 15, 2026
IENIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.85% |
| Oct 14, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.25% |
| Oct 13, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 1.98% |
| Oct 12, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 1.19% |
| Oct 9, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.04% |
| Oct 8, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 2.79% |
| Oct 7, 2026 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -0.61% |
| Oct 6, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.22% |
| Oct 5, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.84% |
| Oct 2, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.35% |
| Oct 1, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 1.59% |
| Sep 30, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Sep 29, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -1.11% |
| Sep 28, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.04% |
| Sep 25, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -0.97% |
| Sep 24, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.49% |
| Sep 23, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 1.03% |
| Sep 22, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.86% |
| Sep 21, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -2.23% |
| Sep 18, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.71% |
| Sep 17, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 0.50% |
| Sep 16, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -3.24% |
| Sep 15, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 2.51% |
| Sep 14, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.81% |
| Sep 11, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.13% |
| Sep 10, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.15% |
| Sep 9, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.79% |
| Sep 8, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.93% |
| Sep 4, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.86% |
| Sep 3, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.68% |
| Sep 2, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.13% |
| Sep 1, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 1.89% |
| Aug 31, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 1.86% |
| Aug 28, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.18% |
| Aug 27, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.13% |
| Aug 26, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.07% |
| Aug 25, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -1.61% |
| Aug 24, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.80% |
| Aug 21, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.26% |
| Aug 20, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 1.22% |
| Aug 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.31% |
| Aug 18, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 1.15% |
| Aug 17, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 1.19% |
| Aug 14, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 1.23% |
| Aug 13, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.09% |
| Aug 12, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -0.02% |
| Aug 11, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.98% |
| Aug 10, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 4.20% |
| Aug 7, 2026 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -0.76% |
| Aug 6, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 1.37% |