Invesco Energy Y (IENYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.20
+0.27 (0.85%)
Sep 26, 2025, 4:00 PM EDT
IENYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |