Invesco Energy R6 (IENSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.14
-0.42 (-0.86%)
At close: Oct 15, 2026
IENSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.86% |
| Oct 14, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.27% |
| Oct 13, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 1.96% |
| Oct 12, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.19% |
| Oct 9, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.04% |
| Oct 8, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 2.80% |
| Oct 7, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.63% |
| Oct 6, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.24% |
| Oct 5, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.84% |
| Oct 2, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.35% |
| Oct 1, 2026 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 1.59% |
| Sep 30, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Sep 29, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -1.11% |
| Sep 28, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.04% |
| Sep 25, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.97% |
| Sep 24, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 0.49% |
| Sep 23, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 1.03% |
| Sep 22, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.86% |
| Sep 21, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -2.23% |
| Sep 18, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.73% |
| Sep 17, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 0.52% |
| Sep 16, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -3.23% |
| Sep 15, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 2.50% |
| Sep 14, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.81% |
| Sep 11, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.13% |
| Sep 10, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.15% |
| Sep 9, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.79% |
| Sep 8, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.91% |
| Sep 4, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.83% |
| Sep 3, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.68% |
| Sep 2, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.13% |
| Sep 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.89% |
| Aug 31, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.85% |
| Aug 28, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.18% |
| Aug 27, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.13% |
| Aug 26, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.07% |
| Aug 25, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -1.61% |
| Aug 24, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.80% |
| Aug 21, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.26% |
| Aug 20, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 1.22% |
| Aug 19, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 0.31% |
| Aug 18, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 1.15% |
| Aug 17, 2026 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 1.19% |
| Aug 14, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 1.22% |
| Aug 13, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.09% |
| Aug 12, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| Aug 11, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.96% |
| Aug 10, 2026 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 4.22% |
| Aug 7, 2026 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | -0.78% |
| Aug 6, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 1.37% |