Invesco Energy Y (IENYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.12
+0.61 (2.00%)
Aug 22, 2025, 4:00 PM EDT
IENYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | - | 2.00% |
| Aug 21, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.63% |
| Aug 20, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.80% |
| Aug 19, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.27% |
| Aug 18, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.49% |
| Aug 15, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.07% |
| Aug 14, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.07% |
| Aug 13, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.93% |
| Aug 12, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.57% |
| Aug 11, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.70% |
| Aug 8, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.37% |
| Aug 7, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.63% |
| Aug 6, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.56% |
| Aug 5, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.83% |
| Aug 4, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.07% |
| Aug 1, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.41% |
| Jul 31, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.75% |
| Jul 30, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -1.51% |
| Jul 29, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.78% |
| Jul 28, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.95% |
| Jul 25, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.49% |
| Jul 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.16% |
| Jul 23, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.25% |
| Jul 22, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.93% |
| Jul 21, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -1.02% |
| Jul 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.36% |
| Jul 17, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.46% |
| Jul 16, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.82% |
| Jul 15, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -1.23% |
| Jul 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.90% |
| Jul 11, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.55% |
| Jul 10, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.42% |
| Jul 9, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.13% |
| Jul 8, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 2.41% |
| Jul 7, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.27% |
| Jul 3, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.20% |
| Jul 2, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.86% |
| Jul 1, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.77% |
| Jun 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.33% |
| Jun 27, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.33% |
| Jun 26, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.17% |
| Jun 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.73% |
| Jun 24, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -1.22% |
| Jun 23, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -2.28% |
| Jun 20, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.55% |
| Jun 18, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.90% |
| Jun 17, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.10% |
| Jun 16, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.42% |
| Jun 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.87% |
| Jun 12, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.53% |