Invesco Energy Y IENYX
45.45 USD +0.40 (+0.89%)
Regular-session close
Day range unavailable
30.74 52-week range 49.22
- YTD
- +44.33%
- 1 year
- +40.67%
IENYX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | +0.53 | +1.19% |
| Nov 11, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | +0.77 | +1.76% |
| Nov 10, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | +0.15 | +0.34% |
| Nov 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | +0.07 | +0.16% |
| Nov 6, 2026 | 43.53 | 43.53 | 43.53 | 43.53 | +0.03 | +0.07% |
| Nov 5, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | -1.21 | -2.71% |
| Nov 4, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | -2.06 | -4.40% |
| Nov 3, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | -0.47 | -0.99% |
| Nov 2, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | -1.98 | -4.02% |
| Oct 30, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | +0.78 | +1.61% |
| Oct 29, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | +0.30 | +0.62% |
| Oct 28, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | +0.31 | +0.65% |
| Oct 27, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | -0.96 | -1.97% |
| Oct 26, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | +0.20 | +0.41% |
| Oct 23, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | +1.31 | +2.77% |
| Oct 22, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | -0.46 | -0.96% |
| Oct 21, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | +0.10 | +0.21% |
| Oct 20, 2026 | 47.64 | 47.64 | 47.64 | 47.64 | +0.04 | +0.08% |
| Oct 19, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | -0.20 | -0.42% |
| Oct 16, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | +1.21 | +2.60% |
| Oct 15, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | -0.40 | -0.85% |
| Oct 14, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | +0.12 | +0.26% |
| Oct 13, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | +0.91 | +1.98% |
| Oct 12, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | +0.54 | +1.19% |
| Oct 9, 2026 | 45.42 | 45.42 | 45.42 | 45.42 | +0.02 | +0.04% |
| Oct 8, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | +1.24 | +2.81% |
| Oct 7, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | -0.28 | -0.63% |
| Oct 6, 2026 | 44.44 | 44.44 | 44.44 | 44.44 | +0.10 | +0.23% |
| Oct 5, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | +0.36 | +0.82% |
| Oct 2, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | +0.16 | +0.37% |
| Oct 1, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | +0.69 | +1.60% |
| Sep 30, 2026 | 43.13 | 43.13 | 43.13 | 43.13 | 0.00 | 0.00% |
| Sep 29, 2026 | 43.13 | 43.13 | 43.13 | 43.13 | -0.49 | -1.12% |
| Sep 28, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | -0.02 | -0.05% |
| Sep 25, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | -0.42 | -0.95% |
| Sep 24, 2026 | 44.06 | 44.06 | 44.06 | 44.06 | +0.21 | +0.48% |
| Sep 23, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | +0.45 | +1.04% |
| Sep 22, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | -0.38 | -0.87% |
| Sep 21, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | -1.00 | -2.23% |
| Sep 18, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | -0.32 | -0.71% |
| Sep 17, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | +0.22 | +0.49% |
| Sep 16, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | -1.50 | -3.23% |
| Sep 15, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | +1.14 | +2.52% |
| Sep 14, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | -0.37 | -0.81% |
| Sep 11, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | +0.05 | +0.11% |
| Sep 10, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | -0.06 | -0.13% |
| Sep 9, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | +0.35 | +0.77% |
| Sep 8, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | +0.42 | +0.94% |
| Sep 4, 2026 | 44.85 | 44.85 | 44.85 | 44.85 | -0.39 | -0.86% |
| Sep 3, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | -0.30 | -0.66% |
| Sep 2, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | +0.05 | +0.11% |
| Sep 1, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | +0.84 | +1.88% |
| Aug 31, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | +0.82 | +1.87% |
| Aug 28, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | +0.08 | +0.18% |
| Aug 27, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | +0.05 | +0.11% |
| Aug 26, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | -0.03 | -0.07% |
| Aug 25, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | -0.72 | -1.62% |
| Aug 24, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | -0.35 | -0.78% |
| Aug 21, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | -0.12 | -0.27% |
| Aug 20, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | +0.54 | +1.22% |
| Aug 19, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | +0.13 | +0.29% |
| Aug 18, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | +0.51 | +1.17% |
| Aug 17, 2026 | 43.74 | 43.74 | 43.74 | 43.74 | +0.51 | +1.18% |
| Aug 14, 2026 | 43.23 | 43.23 | 43.23 | 43.23 | +0.53 | +1.24% |
| Aug 13, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | -0.04 | -0.09% |
65 days, newest first. Daily bars as drawn on the IENYX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.