Invesco Energy A IENAX
45.18 USD +0.39 (+0.87%)
Regular-session close
Day range unavailable
30.63 52-week range 48.93
- YTD
- +44.02%
- 1 year
- +40.66%
IENAX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | +0.53 | +1.20% |
| Nov 11, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | +0.77 | +1.77% |
| Nov 10, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | +0.15 | +0.35% |
| Nov 9, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | +0.07 | +0.16% |
| Nov 6, 2026 | 43.27 | 43.27 | 43.27 | 43.27 | +0.02 | +0.05% |
| Nov 5, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | -1.20 | -2.70% |
| Nov 4, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | -2.05 | -4.41% |
| Nov 3, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | -0.46 | -0.98% |
| Nov 2, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | -1.97 | -4.03% |
| Oct 30, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | +0.77 | +1.60% |
| Oct 29, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | +0.30 | +0.63% |
| Oct 28, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | +0.30 | +0.63% |
| Oct 27, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | -0.95 | -1.96% |
| Oct 26, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | +0.21 | +0.43% |
| Oct 23, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | +1.29 | +2.74% |
| Oct 22, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | -0.45 | -0.95% |
| Oct 21, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | +0.10 | +0.21% |
| Oct 20, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | +0.04 | +0.08% |
| Oct 19, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | -0.21 | -0.44% |
| Oct 16, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | +1.21 | +2.61% |
| Oct 15, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | -0.40 | -0.86% |
| Oct 14, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | +0.12 | +0.26% |
| Oct 13, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | +0.90 | +1.97% |
| Oct 12, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | +0.54 | +1.20% |
| Oct 9, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | +0.02 | +0.04% |
| Oct 8, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | +1.23 | +2.80% |
| Oct 7, 2026 | 43.91 | 43.91 | 43.91 | 43.91 | -0.28 | -0.63% |
| Oct 6, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | +0.10 | +0.23% |
| Oct 5, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | +0.36 | +0.82% |
| Oct 2, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | +0.16 | +0.37% |
| Oct 1, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | +0.68 | +1.59% |
| Sep 30, 2026 | 42.89 | 42.89 | 42.89 | 42.89 | 0.00 | 0.00% |
| Sep 29, 2026 | 42.89 | 42.89 | 42.89 | 42.89 | -0.48 | -1.11% |
| Sep 28, 2026 | 43.37 | 43.37 | 43.37 | 43.37 | -0.02 | -0.05% |
| Sep 25, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | -0.42 | -0.96% |
| Sep 24, 2026 | 43.81 | 43.81 | 43.81 | 43.81 | +0.21 | +0.48% |
| Sep 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | +0.44 | +1.02% |
| Sep 22, 2026 | 43.16 | 43.16 | 43.16 | 43.16 | -0.37 | -0.85% |
| Sep 21, 2026 | 43.53 | 43.53 | 43.53 | 43.53 | -1.00 | -2.25% |
| Sep 18, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | -0.32 | -0.71% |
| Sep 17, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | +0.22 | +0.49% |
| Sep 16, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | -1.49 | -3.23% |
| Sep 15, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | +1.13 | +2.51% |
| Sep 14, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | -0.37 | -0.82% |
| Sep 11, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | +0.05 | +0.11% |
| Sep 10, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | -0.06 | -0.13% |
| Sep 9, 2026 | 45.37 | 45.37 | 45.37 | 45.37 | +0.35 | +0.78% |
| Sep 8, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | +0.41 | +0.92% |
| Sep 4, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | -0.38 | -0.84% |
| Sep 3, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | -0.31 | -0.68% |
| Sep 2, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | +0.06 | +0.13% |
| Sep 1, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | +0.84 | +1.89% |
| Aug 31, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | +0.81 | +1.86% |
| Aug 28, 2026 | 43.59 | 43.59 | 43.59 | 43.59 | +0.07 | +0.16% |
| Aug 27, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | +0.06 | +0.14% |
| Aug 26, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | -0.03 | -0.07% |
| Aug 25, 2026 | 43.49 | 43.49 | 43.49 | 43.49 | -0.72 | -1.63% |
| Aug 24, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | -0.35 | -0.79% |
| Aug 21, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | -0.11 | -0.25% |
| Aug 20, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | +0.53 | +1.20% |
| Aug 19, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | +0.13 | +0.30% |
| Aug 18, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | +0.50 | +1.15% |
| Aug 17, 2026 | 43.51 | 43.51 | 43.51 | 43.51 | +0.52 | +1.21% |
| Aug 14, 2026 | 42.99 | 42.99 | 42.99 | 42.99 | +0.52 | +1.22% |
| Aug 13, 2026 | 42.47 | 42.47 | 42.47 | 42.47 | -0.04 | -0.09% |
65 days, newest first. Daily bars as drawn on the IENAX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.