Invesco Energy Y (IENYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.54
-0.12 (-0.39%)
Oct 21, 2025, 4:00 PM EDT
IENYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.77% |
| Oct 22, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.60% |
| Oct 21, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.39% |
| Oct 20, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.82% |
| Oct 17, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.60% |
| Oct 16, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -1.05% |
| Oct 15, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.16% |
| Oct 14, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.39% |
| Oct 13, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.39% |
| Oct 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.96% |
| Oct 9, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -1.30% |
| Oct 8, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.63% |
| Oct 7, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.09% |
| Oct 6, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.79% |
| Oct 3, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.90% |
| Oct 2, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.80% |
| Oct 1, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.22% |
| Sep 30, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.04% |
| Sep 29, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -1.61% |
| Sep 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.85% |
| Sep 25, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.57% |
| Sep 24, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.21% |
| Sep 23, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 1.36% |
| Sep 22, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.10% |
| Sep 19, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.25% |
| Sep 18, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.41% |
| Sep 17, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.29% |
| Sep 16, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 1.55% |
| Sep 15, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.16% |
| Sep 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.58% |
| Sep 11, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.16% |
| Sep 10, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 1.53% |
| Sep 9, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.42% |
| Sep 8, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.03% |
| Sep 5, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -1.61% |
| Sep 4, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.42% |
| Sep 3, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -2.05% |
| Sep 2, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Aug 29, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.25% |
| Aug 28, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.64% |
| Aug 27, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.10% |
| Aug 26, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.42% |
| Aug 25, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.16% |
| Aug 22, 2025 | 31.12 | 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% |