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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63.66	63.68	63.68	63.69	63.66	4,047
December 03, 2025	63.55	63.55	63.55	63.55	63.55	138
December 02, 2025	63.27	63.27	63.27	63.27	63.27	340
December 01, 2025	63.19	63.39	63.39	63.39	63.19	231
November 28, 2025	63.46	63.46	63.46	63.46	63.46	0
November 27, 2025	63.2	63.2	63.2	63.2	63.2	90
November 26, 2025	63.27	63.14	63.14	63.27	63.02	5,665
November 25, 2025	62.24	62.24	62.24	62.24	62.24	12
November 24, 2025	60.49	60.83	60.83	60.83	60.49	150
November 21, 2025	60.49	60.83	60.83	60.83	60.49	3,295
November 20, 2025	62.43	62.8	62.8	62.8	62.43	7,332
November 19, 2025	61.51	61.97	61.97	61.97	61.51	1,630
November 18, 2025	61.66	61.16	61.16	61.73	61.16	5,730
November 17, 2025	62.61	62.35	62.35	62.61	62.29	2,424
November 14, 2025	61.96	61.94	61.94	61.96	61.94	199
November 13, 2025	63.51	63.51	63.51	63.51	63.51	139
November 12, 2025	63.66	63.47	63.47	63.74	63.47	3,053
November 11, 2025	63.29	63.29	63.29	63.29	63.29	370
November 10, 2025	63.07	63.18	63.18	63.18	63.05	1,074
November 07, 2025	62.59	61.65	61.65	62.59	61.65	14,154
November 06, 2025	62.42	62.42	62.42	62.42	62.42	0
November 05, 2025	62.88	62.95	62.95	62.95	62.88	20,074
November 04, 2025	62.97	63.09	63.09	63.16	62.86	2,886
November 03, 2025	63.67	63.77	63.77	63.77	63.67	4,948
October 31, 2025	63.81	63.64	63.64	63.81	63.64	1,050
October 30, 2025	64	63.64	63.64	64	63.59	4,970
October 29, 2025	64.12	64.01	64.01	64.12	64.01	4,423
October 28, 2025	63.76	63.8	63.8	63.8	63.76	491
October 27, 2025	63.59	63.56	63.56	63.59	63.54	442
October 24, 2025	62.73	62.72	62.72	62.73	62.72	44,720
October 23, 2025	62.26	62.29	62.29	62.37	62.09	26,728
October 22, 2025	62.17	62.17	62.17	62.17	62.17	27,897
October 21, 2025	62.47	62.6	62.6	62.6	62.38	1,797
October 20, 2025	62.06	62.44	62.44	62.44	61.98	378
October 17, 2025	60.75	61.54	61.54	61.54	60.75	11,007
October 16, 2025	62.03	62.03	62.03	62.03	62.03	0
October 15, 2025	61.96	62.24	62.24	62.24	61.96	3,248
October 14, 2025	61.18	61.08	61.08	61.18	60.92	1,994
October 13, 2025	61.61	61.69	61.69	61.69	61.45	6,792
October 10, 2025	62.53	61.49	61.49	62.53	61.49	1,154
October 09, 2025	62.64	62.65	62.65	62.65	62.64	52,767
October 08, 2025	62.37	62.39	62.39	62.4	62.36	2,010
October 07, 2025	62.41	62.41	62.41	62.62	62.41	170
October 06, 2025	62.46	62.41	62.41	62.47	62.34	956
October 03, 2025	62.46	62.51	62.51	62.51	62.34	17,250
October 02, 2025	62.34	62.43	62.43	62.43	62.34	5,624
October 01, 2025	61.81	61.97	61.97	61.97	61.81	6,096
September 30, 2025	61.63	61.65	61.65	61.67	61.63	4,736
September 29, 2025	61.83	61.87	61.87	61.9	61.83	3,733
September 26, 2025	61.31	61.59	61.59	61.59	61.29	4,145
September 25, 2025	61.6	61.23	61.23	61.6	61.13	3,290
September 24, 2025	61.71	61.66	61.66	61.71	61.64	5,141
September 23, 2025	62.06	62.04	62.04	62.07	62.04	1,853
September 22, 2025	61.66	61.59	61.59	61.66	61.59	2,071
September 19, 2025	61.41	61.64	61.64	61.64	61.41	10,406
September 18, 2025	61.65	61.64	61.64	61.65	61.64	33,858
September 17, 2025	61.27	61.28	61.28	61.29	61.23	23,355
September 16, 2025	61.4	61.28	61.28	61.5	61.28	6,728
September 15, 2025	61.11	61.29	61.29	61.32	61.08	19,731
September 12, 2025	61.02	61.07	61.07	61.08	61.02	363

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