Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,008.45 -63.18 (-1.25%) Dow
37,845.26 -615.66 (-1.60%) Nasdaq
15,440.77 -271.97 (-1.73%) Bitcoin USD
63,827.55 -892.70 (-1.38%) CMC Crypto 200
1,377.43 -5.15 (-0.37%)
Invesco FTSE RAFI US 1000 UCITS ETF (6PSA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 04:08PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 28.84 | 28.84 | 28.50 | 28.50 | 28.50 | 5,271 |
| 24 Apr 2024 | 28.80 | 28.81 | 28.76 | 28.78 | 28.78 | 13,898 |
| 23 Apr 2024 | 28.83 | 28.86 | 28.58 | 28.81 | 28.81 | 3,723 |
| 22 Apr 2024 | 28.65 | 28.68 | 28.59 | 28.59 | 28.59 | 2,280 |
| 19 Apr 2024 | 28.26 | 28.49 | 28.26 | 28.44 | 28.44 | 938 |
| 18 Apr 2024 | 28.32 | 28.45 | 28.29 | 28.45 | 28.45 | 1,673 |
| 17 Apr 2024 | 28.46 | 28.51 | 28.32 | 28.32 | 28.32 | 891 |
| 16 Apr 2024 | 28.58 | 28.60 | 28.36 | 28.46 | 28.46 | 2,799 |
| 15 Apr 2024 | 28.93 | 28.93 | 28.83 | 28.85 | 28.85 | 276 |
| 12 Apr 2024 | 29.10 | 29.13 | 28.93 | 28.93 | 28.93 | 292 |
| 11 Apr 2024 | 28.94 | 28.94 | 28.84 | 28.84 | 28.84 | 1,480 |
| 10 Apr 2024 | 29.06 | 29.08 | 28.92 | 28.92 | 28.92 | 117 |
| 09 Apr 2024 | 28.97 | 28.97 | 28.87 | 28.87 | 28.87 | - |
| 08 Apr 2024 | 29.04 | 29.04 | 29.00 | 29.00 | 29.00 | 195 |
| 05 Apr 2024 | 28.85 | 28.95 | 28.81 | 28.95 | 28.95 | 376 |
| 04 Apr 2024 | 29.21 | 29.21 | 29.11 | 29.17 | 29.17 | 197 |
| 03 Apr 2024 | 29.24 | 29.24 | 29.14 | 29.14 | 29.14 | 343 |
| 02 Apr 2024 | 29.58 | 29.58 | 29.21 | 29.22 | 29.22 | 903 |
| 28 Mar 2024 | 29.34 | 29.45 | 29.34 | 29.45 | 29.45 | 45 |
| 27 Mar 2024 | 28.94 | 29.11 | 28.94 | 29.11 | 29.11 | 93 |
| 26 Mar 2024 | 28.98 | 28.98 | 28.87 | 28.94 | 28.94 | 319 |
| 25 Mar 2024 | 28.99 | 28.99 | 28.85 | 28.92 | 28.92 | 447 |
| 22 Mar 2024 | 29.09 | 29.18 | 29.02 | 29.03 | 29.03 | 137 |
| 21 Mar 2024 | 28.72 | 29.01 | 28.72 | 29.01 | 29.01 | 1,160 |
| 20 Mar 2024 | 28.61 | 28.64 | 28.55 | 28.59 | 28.59 | 29 |
| 19 Mar 2024 | 28.45 | 28.55 | 28.38 | 28.48 | 28.48 | 175 |
| 18 Mar 2024 | 28.29 | 28.46 | 28.24 | 28.46 | 28.46 | 1,050 |
| 15 Mar 2024 | 28.43 | 28.43 | 28.24 | 28.24 | 28.24 | 55 |
| 14 Mar 2024 | 28.40 | 28.44 | 28.33 | 28.33 | 28.33 | 351 |
| 13 Mar 2024 | 28.44 | 28.50 | 28.35 | 28.49 | 28.49 | 1,020 |
| 12 Mar 2024 | 28.34 | 28.43 | 28.31 | 28.39 | 28.39 | 430 |
| 11 Mar 2024 | 28.25 | 28.25 | 28.13 | 28.22 | 28.22 | 1,363 |
| 08 Mar 2024 | 28.38 | 28.38 | 28.26 | 28.30 | 28.30 | 362 |
| 07 Mar 2024 | 28.11 | 28.23 | 28.10 | 28.23 | 28.23 | 1,079 |
| 06 Mar 2024 | 28.39 | 28.39 | 28.06 | 28.24 | 28.24 | 603 |
| 05 Mar 2024 | 28.25 | 28.29 | 28.24 | 28.24 | 28.24 | 1,327 |
| 04 Mar 2024 | 28.26 | 28.30 | 28.26 | 28.30 | 28.30 | - |
| 01 Mar 2024 | 28.33 | 28.33 | 28.11 | 28.23 | 28.23 | 2,625 |
| 29 Feb 2024 | 28.25 | 28.25 | 27.99 | 28.13 | 28.13 | 218 |
| 28 Feb 2024 | 28.07 | 28.14 | 28.02 | 28.05 | 28.05 | 411 |
| 27 Feb 2024 | 27.92 | 28.03 | 27.92 | 27.96 | 27.96 | 3,009 |
| 26 Feb 2024 | 28.03 | 28.09 | 28.01 | 28.01 | 28.01 | 111 |
| 23 Feb 2024 | 27.97 | 28.20 | 27.97 | 28.14 | 28.14 | 785 |
| 22 Feb 2024 | 27.85 | 28.02 | 27.85 | 28.02 | 28.02 | - |
| 21 Feb 2024 | 27.70 | 27.78 | 27.70 | 27.72 | 27.72 | 903 |
| 20 Feb 2024 | 27.92 | 27.92 | 27.68 | 27.74 | 27.74 | 2,185 |
| 19 Feb 2024 | 27.84 | 27.93 | 27.83 | 27.91 | 27.91 | 1,999 |
| 16 Feb 2024 | 28.04 | 28.05 | 27.97 | 27.98 | 27.98 | 2,522 |
| 15 Feb 2024 | 27.94 | 27.94 | 27.83 | 27.92 | 27.92 | 2,316 |
| 14 Feb 2024 | 27.62 | 27.78 | 27.62 | 27.72 | 27.72 | 642 |
| 13 Feb 2024 | 27.91 | 27.91 | 27.63 | 27.67 | 27.67 | 3,063 |
| 12 Feb 2024 | 27.67 | 28.01 | 27.67 | 28.01 | 28.01 | 1,016 |
| 09 Feb 2024 | 27.66 | 27.74 | 27.66 | 27.67 | 27.67 | 1,438 |
| 08 Feb 2024 | 27.63 | 27.70 | 27.58 | 27.58 | 27.58 | 1,233 |
| 07 Feb 2024 | 27.55 | 27.67 | 27.52 | 27.63 | 27.63 | 3,507 |
| 06 Feb 2024 | 27.45 | 27.58 | 27.45 | 27.58 | 27.58 | 104 |
| 05 Feb 2024 | 27.57 | 27.73 | 27.52 | 27.52 | 27.52 | 4,217 |
| 02 Feb 2024 | 27.36 | 27.59 | 27.32 | 27.59 | 27.59 | 4,541 |
| 01 Feb 2024 | 27.50 | 27.50 | 27.05 | 27.08 | 27.08 | 1,011 |
| 31 Jan 2024 | 27.50 | 27.56 | 27.33 | 27.33 | 27.33 | 1,824 |
| 30 Jan 2024 | 27.46 | 27.46 | 27.37 | 27.43 | 27.43 | 557 |
| 29 Jan 2024 | 27.23 | 27.33 | 27.23 | 27.33 | 27.33 | 246 |
| 26 Jan 2024 | 27.15 | 27.26 | 27.15 | 27.21 | 27.21 | 151 |
| 25 Jan 2024 | 26.91 | 27.15 | 26.90 | 27.15 | 27.15 | 3,392 |
| 24 Jan 2024 | 27.02 | 27.02 | 26.90 | 26.95 | 26.95 | 2,684 |
| 23 Jan 2024 | 26.88 | 26.99 | 26.86 | 26.92 | 26.92 | 64 |
| 22 Jan 2024 | 26.83 | 26.89 | 26.68 | 26.83 | 26.83 | 2,394 |
| 19 Jan 2024 | 26.50 | 26.53 | 26.48 | 26.53 | 26.53 | 811 |
| 18 Jan 2024 | 26.32 | 26.42 | 26.32 | 26.37 | 26.37 | 770 |
| 17 Jan 2024 | 26.40 | 26.49 | 26.39 | 26.47 | 26.47 | 769 |
| 16 Jan 2024 | 26.46 | 26.57 | 26.46 | 26.57 | 26.57 | 254 |
| 15 Jan 2024 | 26.57 | 26.57 | 26.47 | 26.50 | 26.50 | 56 |
| 12 Jan 2024 | 26.43 | 26.57 | 26.43 | 26.45 | 26.45 | 772 |
| 11 Jan 2024 | 26.60 | 26.60 | 26.37 | 26.37 | 26.37 | 548 |
| 10 Jan 2024 | 26.58 | 26.60 | 26.49 | 26.50 | 26.50 | 672 |
| 09 Jan 2024 | 26.60 | 26.63 | 26.57 | 26.58 | 26.58 | 155 |
| 08 Jan 2024 | 26.40 | 26.44 | 26.38 | 26.42 | 26.42 | 1,472 |
| 05 Jan 2024 | 26.38 | 26.50 | 26.28 | 26.43 | 26.43 | 6,636 |
| 04 Jan 2024 | 26.49 | 26.56 | 26.43 | 26.49 | 26.49 | 230 |
| 03 Jan 2024 | 26.58 | 26.65 | 26.51 | 26.51 | 26.51 | 5,692 |
| 02 Jan 2024 | 26.52 | 26.58 | 26.43 | 26.58 | 26.58 | 1,459 |
| 29 Dec 2023 | 26.42 | 26.42 | 26.37 | 26.42 | 26.42 | 208 |
| 28 Dec 2023 | 26.28 | 26.34 | 26.21 | 26.34 | 26.34 | 2,203 |
| 27 Dec 2023 | 26.61 | 26.61 | 26.23 | 26.24 | 26.24 | 420 |
| 22 Dec 2023 | 26.23 | 26.38 | 26.20 | 26.35 | 26.35 | 827 |
| 21 Dec 2023 | 26.27 | 26.27 | 26.19 | 26.21 | 26.21 | 1 |
| 20 Dec 2023 | 26.60 | 26.60 | 26.49 | 26.49 | 26.49 | 19 |
| 19 Dec 2023 | 26.36 | 26.38 | 26.36 | 26.38 | 26.38 | 213 |
| 18 Dec 2023 | 26.33 | 26.40 | 26.32 | 26.40 | 26.40 | 1,098 |
| 15 Dec 2023 | 26.41 | 26.41 | 26.34 | 26.34 | 26.34 | 347 |
| 14 Dec 2023 | 26.26 | 26.26 | 26.19 | 26.21 | 26.21 | - |
| 13 Dec 2023 | 26.14 | 26.16 | 26.11 | 26.13 | 26.13 | 2,054 |
| 12 Dec 2023 | 26.14 | 26.14 | 26.08 | 26.08 | 26.08 | - |
| 11 Dec 2023 | 26.01 | 26.13 | 26.01 | 26.13 | 26.13 | - |
| 08 Dec 2023 | 25.83 | 25.95 | 25.83 | 25.95 | 25.95 | 151 |
| 07 Dec 2023 | 25.73 | 25.80 | 25.69 | 25.80 | 25.80 | 442 |
| 06 Dec 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 05 Dec 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 04 Dec 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 01 Dec 2023 | 25.52 | 25.62 | 25.42 | 25.62 | 25.62 | 729 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.