Invesco S&P 500 High Dividend Low Volatility UCITS ETF - HDLG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,709	2,695	2,695	2,712	2,693	17,428
December 03, 2025	2,719	2,703.5	2,703.5	2,728	2,701.15	54,379
December 02, 2025	2,741	2,727	2,727	2,751	2,722.7	8,728
December 01, 2025	2,754	2,745.5	2,745.5	2,760	2,739	2,548
November 28, 2025	2,768	2,757.5	2,757.5	2,769	2,743	13,973
November 27, 2025	2,745.08	2,743	2,743	2,752	2,742	10,338
November 26, 2025	2,749	2,751	2,751	2,755	2,734	32,863
November 25, 2025	2,739	2,747	2,747	2,750	2,735.09	63,787
November 24, 2025	2,750	2,742	2,742	2,753	2,735	4,038
November 21, 2025	2,712.6	2,739	2,739	2,742	2,709	85,981
November 20, 2025	2,719	2,725.5	2,725.5	2,730	2,715	87,218
November 19, 2025	2,735	2,722	2,722	2,746	2,721	48,799
November 18, 2025	2,716	2,727	2,727	2,727	2,708	8,313
November 17, 2025	2,731	2,729	2,729	2,737	2,723	29,434
November 14, 2025	2,744	2,731	2,731	2,755	2,720.3	50,486
November 13, 2025	2,754.87	2,754	2,754	2,762	2,747	10,942
November 12, 2025	2,744	2,757	2,757	2,775	2,744	3,722
November 11, 2025	2,719.6	2,734	2,734	2,735	2,716	12,344
November 10, 2025	2,709	2,695	2,695	2,718	2,695	31,811
November 07, 2025	2,692	2,700	2,700	2,710	2,685	18,099
November 06, 2025	2,700	2,697.5	2,697.5	2,712	2,690.3	60,693
November 05, 2025	2,697	2,690	2,690	2,722	2,689	9,395
November 04, 2025	2,673	2,695	2,695	2,701	2,671	52,829
November 03, 2025	3,514.31	3,514.31	3,514.31	3,514.31	3,514.31	51,164
October 31, 2025	2,678	2,694	2,694	2,698	2,671	61,243
October 30, 2025	2,692.35	2,701	2,701	2,706	2,680	4,943
October 29, 2025	2,717	2,702	2,702	2,726	2,695	4,448
October 28, 2025	2,729	2,720	2,720	2,745	2,717	3,226
October 27, 2025	2,739	2,732	2,732	2,744	2,723	9,178
October 24, 2025	2,734	2,741	2,741	2,743	2,730	16,912
October 23, 2025	2,743	2,730	2,730	2,751	2,726.3	85,884
October 22, 2025	2,738	2,751.5	2,751.5	2,752.63	2,733	45,943
October 21, 2025	2,720	2,729	2,729	2,736	2,718	18,146
October 20, 2025	2,703.6	2,708	2,708	2,714	2,694	27,245
October 17, 2025	2,661	2,695	2,695	2,696	2,652	104,510
October 16, 2025	2,702.8	2,701	2,701	2,709	2,697	827
October 15, 2025	2,715	2,708	2,708	2,735	2,708	31,565
October 14, 2025	2,693	2,701	2,701	2,710	2,688	35,441
October 13, 2025	2,699	2,696	2,696	2,706	2,680	65,965
October 10, 2025	2,722	2,710	2,710	2,738	2,697	26,192
October 09, 2025	2,730	2,733.5	2,731	2,738	2,723	3,681
October 08, 2025	2,749	2,730	2,730	2,749	2,723	14,444
October 07, 2025	2,727.26	2,738.5	2,738.5	2,746	2,722	2,988
October 06, 2025	2,761.38	2,739.5	2,739.5	2,766	2,734.2	32,202
October 03, 2025	2,750.5	2,751.5	2,751.5	2,768	2,742	2,101
October 02, 2025	2,744	2,746	2,746	2,761	2,743	53,233
October 01, 2025	2,725	2,748	2,748	2,748	2,724	35,568
September 30, 2025	2,717	2,720	2,720	2,730	2,707	23,577
September 29, 2025	2,728	2,716	2,716	2,731	2,703.2	7,203
September 26, 2025	2,718	2,715.5	2,715.5	2,731	2,713	44,697
September 25, 2025	2,717	2,723	2,723	2,731	2,654	107,308
September 24, 2025	2,711	2,714	2,714	2,727	2,705	31,242
September 23, 2025	2,681	2,705	2,705	2,707	2,679	14,339
September 22, 2025	2,699	2,691	2,691	2,718	2,682	10,594
September 19, 2025	2,702	2,703.5	2,703.5	2,717	2,698	10,206
September 18, 2025	2,683	2,692.5	2,692.5	2,697	2,676.99	53,145
September 17, 2025	2,671	2,686	2,686	2,691	2,666	17,369
September 16, 2025	2,674	2,665	2,665	2,681	2,662	7,817
September 15, 2025	2,706	2,687	2,687	2,709	2,687	43,346
September 12, 2025	2,716.1	2,710	2,710	2,720	2,707	2,751

Invesco S&P 500 High Dividend Low Volatility UCITS ETF (HDLG.L) LSE