Invesco S&P 500 UCITS ETF - SPXD.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	59.86	59.89	59.89	59.89	59.8	1,213
August 15, 2025	60.12	60.12	60.12	60.12	60.12	10,248
August 14, 2025	59.97	59.97	59.97	59.97	59.97	3,336
August 13, 2025	60.12	59.97	59.97	60.12	59.97	3,540
August 12, 2025	59.25	59.51	59.51	59.51	59.14	7,694
August 11, 2025	59.4	59.44	59.44	59.44	59.4	11,083
August 08, 2025	59.06	59.22	59.22	59.22	59.02	2,342
August 07, 2025	59.23	58.84	58.84	59.31	58.84	8,559
August 06, 2025	58.68	58.58	58.58	58.68	58.57	53
August 05, 2025	58.81	58.43	58.43	58.83	58.43	7,454
August 04, 2025	58.12	58.53	58.53	58.58	58.12	2,232
July 31, 2025	59.67	59.33	59.33	59.67	59.33	10,761
July 30, 2025	59.2	59.18	59.18	59.26	59.16	5,813
July 29, 2025	59.37	59.31	59.31	59.4	59.31	20,283
July 28, 2025	59.33	59.37	59.37	59.37	59.33	1,840
July 25, 2025	59.18	59.18	59.18	59.18	59.18	16
July 24, 2025	59.05	59.05	59.05	59.05	59.05	1,073
July 23, 2025	58.8	58.65	58.65	58.8	58.65	8,561
July 22, 2025	58.37	58.37	58.37	58.37	58.37	1,709
July 21, 2025	58.59	58.78	58.78	58.78	58.59	13,234
July 18, 2025	58.59	58.41	58.41	58.59	58.41	30,728
July 17, 2025	58.19	58.14	58.14	58.19	58.14	10,616
July 16, 2025	57.75	58	58	58	57.75	36,685
July 15, 2025	58.33	58.13	58.13	58.45	58.1	5,612
July 14, 2025	58.08	58.08	58.08	58.09	58.05	5,142
July 11, 2025	57.89	57.9	57.9	57.9	57.84	3,018
July 10, 2025	58.23	58.23	58.23	58.23	58.23	0
July 09, 2025	58.1	57.94	57.94	58.1	57.94	17,035
July 08, 2025	57.77	57.77	57.77	57.77	57.77	0
July 07, 2025	57.91	57.91	57.91	57.91	57.91	134
July 04, 2025	57.92	57.89	57.89	57.92	57.89	1,021
July 03, 2025	57.86	57.86	57.86	57.86	57.86	790
July 02, 2025	57.71	57.58	57.58	57.71	57.58	5,214
July 01, 2025	57.48	57.48	57.48	57.48	57.48	0
June 30, 2025	57.47	57.5	57.5	57.5	57.44	808
June 27, 2025	57.22	57.3	57.3	57.3	57.22	3,704
June 26, 2025	56.7	56.77	56.77	56.77	56.7	339
June 25, 2025	56.49	56.58	56.58	56.58	56.49	423
June 24, 2025	56.38	56.4	56.4	56.4	56.21	22,104
June 23, 2025	55.39	55.45	55.45	55.45	55.39	1,982
June 20, 2025	55.79	55.45	55.45	55.79	55.37	1,157
June 19, 2025	55.33	54.96	54.96	55.33	54.88	1,865
June 18, 2025	55.62	55.59	55.59	55.62	55.59	1,359
June 17, 2025	55.71	55.78	55.78	55.83	55.63	3,304
June 16, 2025	55.73	56.01	56.01	56.01	55.73	22,121
June 13, 2025	55.38	55.66	55.66	55.66	55.38	1,885
June 12, 2025	55.92	55.92	55.92	55.92	55.92	0
June 11, 2025	56	56	56	56	56	2,764
June 10, 2025	55.88	55.98	55.98	55.98	55.88	360
June 06, 2025	55.7	55.7	55.7	55.7	55.7	0
June 05, 2025	55.7	55.61	55.61	55.7	55.61	445
June 04, 2025	55.52	55.65	55.65	55.65	55.52	16,816
June 03, 2025	55.01	55.21	55.21	55.21	55.01	18,157
June 02, 2025	54.74	54.91	54.91	54.91	54.7	6
May 30, 2025	54.8	54.79	54.79	54.8	54.7	12,195
May 28, 2025	54.84	54.84	54.84	54.84	54.84	103
May 27, 2025	54.81	54.81	54.81	54.81	54.81	0
May 26, 2025	54.48	54.48	54.48	54.48	54.48	2,525
May 23, 2025	53.63	53.63	53.63	53.63	53.63	36,802
May 22, 2025	54.41	54.35	54.35	54.41	54.35	229

Invesco S&P 500 UCITS ETF (SPXD.SW) SIX