Invesco Financials S&P US Select Sector UCITS ETF - XLFQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30,375.53	30,200	30,200	30,375.53	30,100	324
February 19, 2026	30,460	30,215	30,215	30,492.16	30,215	452
February 18, 2026	30,242.9	30,360	30,360	30,419.09	30,174.46	385
February 17, 2026	29,775	30,220	30,220	30,235	29,775	1,466
February 16, 2026	29,790	29,750	29,750	29,790	29,645	11
February 13, 2026	29,700	29,665	29,665	29,724.75	29,475	2,002
February 12, 2026	30,345	29,730	29,730	30,350	29,730	161
February 11, 2026	30,580.72	30,375	30,375	30,875	30,375	689
February 10, 2026	30,910	30,760	30,760	31,018.48	30,640	857
February 09, 2026	31,239.83	31,000	31,000	31,305	30,990	1,510
February 06, 2026	30,900	31,080	31,080	31,175	30,860	2,063
February 05, 2026	30,983.88	30,835	30,835	31,045	30,835	31
February 04, 2026	30,615.23	30,950	30,950	30,950	30,550	1,189
February 03, 2026	30,830	30,690	30,690	30,870	30,670	865
February 02, 2026	30,400	30,835	30,835	30,835	30,360	1,233
January 30, 2026	30,180	30,433.21	30,433.21	30,475	30,180	148
January 29, 2026	30,060	30,182.5	30,182.5	30,305	30,060	312
January 28, 2026	30,010	30,110	30,110	30,125	29,985	392
January 27, 2026	30,580.44	30,070	30,070	30,580.44	30,070	181
January 26, 2026	30,365	30,390	30,390	30,541.94	30,297.29	423
January 23, 2026	31,210	30,585	30,585	31,210	30,585	336
January 22, 2026	31,173.27	31,205	31,205	31,290.89	31,150	657
January 21, 2026	31,080	31,130	31,130	31,241.78	31,035	368
January 20, 2026	31,110	31,282.5	31,282.5	31,389.25	31,110	1,142
January 19, 2026	31,570	31,485	31,485	31,645	31,405	36
January 16, 2026	31,870	31,890	31,890	31,890	31,735	1,394
January 15, 2026	31,545	31,915	31,915	31,992.11	31,510	760
January 14, 2026	31,455	31,390	31,390	31,591.25	31,300	107
January 13, 2026	32,078.54	31,667.5	31,667.5	32,180	31,615	3,190
January 12, 2026	32,270	32,050	32,050	32,270	31,905.36	535
January 09, 2026	32,620.51	32,622.5	32,610	32,655	32,567.45	620
January 08, 2026	32,260	32,695	32,695	32,695	32,260	261
January 07, 2026	32,820.2	32,365	32,365	32,820.2	32,248.89	55
January 06, 2026	32,386.23	32,555	32,555	32,626.4	32,321.92	254
January 05, 2026	31,953.11	32,565	32,565	32,702.9	31,819.7	184
January 02, 2026	31,885.26	31,772.5	31,772.5	32,000	31,600	537
December 31, 2025	32,026.79	32,040	32,040	32,101.7	32,026.79	359
December 30, 2025	32,158.13	32,080	32,080	32,158.13	32,035	65
December 29, 2025	32,335	32,127.5	32,127.5	32,365	32,127.5	65
December 24, 2025	32,115.35	32,120	32,120	32,120	32,067.3	16
December 23, 2025	32,107.2	32,177.5	32,177.5	32,215	32,090.74	145
December 22, 2025	31,960.73	32,180	32,180	32,180	31,854.25	178
December 19, 2025	31,880	32,045	32,045	32,045	31,845	7
December 18, 2025	31,876.88	31,970	31,970	32,019.75	31,876.88	211
December 17, 2025	31,984.9	31,935	31,935	32,079.6	31,905	388
December 16, 2025	32,060	31,787.5	31,787.5	32,065	31,787.5	18
December 15, 2025	32,190	32,100	32,100	32,190	32,100	268
December 12, 2025	32,035	32,002.5	32,002.5	32,170	32,002.5	223
December 11, 2025	31,380	31,730	31,730	31,730	31,350	188
December 10, 2025	31,250	31,385	31,385	31,385	31,166.06	115
December 09, 2025	31,266.12	31,557.5	31,557.5	31,557.5	31,266.12	42
December 08, 2025	31,375.27	31,335	31,335	31,495	31,281.43	384
December 05, 2025	31,340	31,487.5	31,487.5	31,487.5	31,326.87	522
December 04, 2025	31,325	31,350	31,350	31,390	31,250	182
December 03, 2025	31,080	31,150	31,150	31,270	31,040	324
December 02, 2025	31,205	31,325	31,325	31,365	31,185	94
December 01, 2025	31,190	31,345	31,345	31,440	31,186.89	505
November 28, 2025	31,294.02	31,520	31,520	31,520	31,228.09	408
November 27, 2025	31,218.67	31,177.5	31,177.5	31,247.03	31,150	495
November 26, 2025	31,195	31,235	31,235	31,235	31,175	82

Invesco Financials S&P US Select Sector UCITS ETF (XLFQ.L) LSE