Invesco Energy Inv FSTEX
44.96 USD +0.39 (+0.88%)
Regular-session close
Day range unavailable
30.48 52-week range 48.69
- YTD
- +44.01%
- 1 year
- +40.68%
FSTEX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 44.57 | 44.57 | 44.57 | 44.57 | +0.53 | +1.20% |
| Nov 11, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | +0.76 | +1.76% |
| Nov 10, 2026 | 43.28 | 43.28 | 43.28 | 43.28 | +0.15 | +0.35% |
| Nov 9, 2026 | 43.13 | 43.13 | 43.13 | 43.13 | +0.07 | +0.16% |
| Nov 6, 2026 | 43.06 | 43.06 | 43.06 | 43.06 | +0.02 | +0.05% |
| Nov 5, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | -1.19 | -2.69% |
| Nov 4, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | -2.04 | -4.41% |
| Nov 3, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | -0.46 | -0.98% |
| Nov 2, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | -1.96 | -4.03% |
| Oct 30, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | +0.77 | +1.61% |
| Oct 29, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | +0.29 | +0.61% |
| Oct 28, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | +0.31 | +0.66% |
| Oct 27, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | -0.95 | -1.97% |
| Oct 26, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | +0.20 | +0.42% |
| Oct 23, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | +1.29 | +2.76% |
| Oct 22, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | -0.45 | -0.95% |
| Oct 21, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | +0.10 | +0.21% |
| Oct 20, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | +0.04 | +0.08% |
| Oct 19, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | -0.20 | -0.42% |
| Oct 16, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | +1.20 | +2.60% |
| Oct 15, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | -0.40 | -0.86% |
| Oct 14, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | +0.12 | +0.26% |
| Oct 13, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | +0.90 | +1.98% |
| Oct 12, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | +0.53 | +1.18% |
| Oct 9, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | +0.02 | +0.04% |
| Oct 8, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | +1.22 | +2.79% |
| Oct 7, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | -0.27 | -0.61% |
| Oct 6, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | +0.10 | +0.23% |
| Oct 5, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | +0.36 | +0.83% |
| Oct 2, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | +0.15 | +0.35% |
| Oct 1, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | +0.68 | +1.59% |
| Sep 30, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | 0.00 | 0.00% |
| Sep 29, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | -0.48 | -1.11% |
| Sep 28, 2026 | 43.16 | 43.16 | 43.16 | 43.16 | -0.02 | -0.05% |
| Sep 25, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | -0.42 | -0.96% |
| Sep 24, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | +0.21 | +0.48% |
| Sep 23, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | +0.44 | +1.02% |
| Sep 22, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | -0.37 | -0.85% |
| Sep 21, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | -0.99 | -2.23% |
| Sep 18, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | -0.32 | -0.72% |
| Sep 17, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | +0.22 | +0.50% |
| Sep 16, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | -1.48 | -3.23% |
| Sep 15, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | +1.12 | +2.50% |
| Sep 14, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | -0.37 | -0.82% |
| Sep 11, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | +0.06 | +0.13% |
| Sep 10, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | -0.07 | -0.16% |
| Sep 9, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | +0.35 | +0.78% |
| Sep 8, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | +0.41 | +0.92% |
| Sep 4, 2026 | 44.39 | 44.39 | 44.39 | 44.39 | -0.38 | -0.85% |
| Sep 3, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | -0.30 | -0.67% |
| Sep 2, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | +0.05 | +0.11% |
| Sep 1, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | +0.83 | +1.88% |
| Aug 31, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | +0.81 | +1.87% |
| Aug 28, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | +0.08 | +0.18% |
| Aug 27, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | +0.05 | +0.12% |
| Aug 26, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | -0.03 | -0.07% |
| Aug 25, 2026 | 43.28 | 43.28 | 43.28 | 43.28 | -0.71 | -1.61% |
| Aug 24, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | -0.35 | -0.79% |
| Aug 21, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | -0.12 | -0.27% |
| Aug 20, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | +0.54 | +1.23% |
| Aug 19, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | +0.13 | +0.30% |
| Aug 18, 2026 | 43.79 | 43.79 | 43.79 | 43.79 | +0.50 | +1.16% |
| Aug 17, 2026 | 43.29 | 43.29 | 43.29 | 43.29 | +0.51 | +1.19% |
| Aug 14, 2026 | 42.78 | 42.78 | 42.78 | 42.78 | +0.51 | +1.21% |
| Aug 13, 2026 | 42.27 | 42.27 | 42.27 | 42.27 | -0.04 | -0.09% |
65 days, newest first. Daily bars as drawn on the FSTEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.