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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	61.02	61.02	61.02	61.02	61.02	0
September 10, 2025	60.75	60.75	60.75	60.75	60.75	132
September 09, 2025	60.49	60.48	60.48	60.49	60.48	6,720
September 08, 2025	60.48	60.48	60.48	60.48	60.48	0
September 05, 2025	60.57	60.67	60.67	60.67	60.57	32
September 04, 2025	60.14	60.14	60.14	60.14	60.14	400
September 03, 2025	59.73	59.89	59.89	59.95	59.73	44
September 02, 2025	59.55	59.19	59.19	59.55	59.19	60,521
September 01, 2025	60.04	60.04	60.04	60.04	60.04	421
August 29, 2025	59.99	59.99	59.99	59.99	59.99	0
August 28, 2025	60.34	60.34	60.34	60.34	60.34	2
August 27, 2025	60.12	60.07	60.07	60.12	60.07	32
August 26, 2025	59.73	59.84	59.84	59.84	59.73	1,028
August 25, 2025	60	59.93	59.93	60	59.91	422
August 22, 2025	60.16	60.16	60.16	60.16	60.16	0
August 21, 2025	59.31	59.31	59.31	59.31	59.3	38,675
August 20, 2025	59.45	59.22	59.22	59.45	59.22	128
August 19, 2025	59.81	59.75	59.75	59.81	59.7	5,935
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

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