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
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
November 25, 2025	30,873.7	30,955	30,955	30,955	30,825	474
November 24, 2025	30,891.89	30,780	30,780	30,910	30,780	372
November 21, 2025	30,560	30,670	30,495.06	30,720	30,495.06	1,059
November 20, 2025	30,924.63	30,960	30,960	31,155	30,924.63	38
November 19, 2025	30,690	30,605	30,605	30,690	30,605	218
November 18, 2025	30,410	30,572.5	30,572.5	30,572.5	30,200.5	440
November 17, 2025	31,098.25	30,880	30,880	31,145	30,880	278
November 14, 2025	31,448.65	31,220	31,220	31,448.65	31,063.43	330
November 13, 2025	31,955	31,540	31,540	31,955	31,540	76
November 12, 2025	31,295	31,905	31,905	32,035.39	31,295	560
November 11, 2025	31,435	31,460	31,460	31,500	31,350	593
November 10, 2025	31,245	31,260	31,260	31,495	31,225	266
November 07, 2025	31,085	30,950	30,950	31,085	30,950	49
November 06, 2025	31,356.82	31,090	31,090	31,356.82	31,090	53
November 05, 2025	31,265	31,415	31,415	31,415	31,265	1,121
November 04, 2025	31,115	31,382.5	31,382.5	31,382.5	30,810	322
November 03, 2025	31,145.2	30,880	30,880	31,155	30,820	130
October 31, 2025	30,921.5	31,057.5	31,057.5	31,105	30,872.94	449
October 30, 2025	30,845	31,210	31,210	31,256.85	30,750	682
October 29, 2025	31,260	30,945	30,945	31,269	30,899.66	325
October 28, 2025	31,294.62	31,200	31,200	31,405	31,200	98
October 27, 2025	31,325	31,197.5	31,197.5	31,325	31,190	420
October 24, 2025	30,822.45	31,205	31,205	31,205	30,822.45	212
October 23, 2025	30,735	30,702.5	30,702.5	30,745	30,633.7	918
October 22, 2025	30,935	30,652.5	30,652.5	30,975	30,652.5	420
October 21, 2025	30,615	30,860	30,860	30,938.29	30,615	188
October 20, 2025	30,455.24	30,610	30,610	30,610	30,410	28
October 17, 2025	29,824.55	30,300	30,300	30,300	29,570	550
October 16, 2025	30,975	30,625	30,625	30,975	30,530	67
October 15, 2025	31,260	31,185	31,185	31,380	31,185	57
October 14, 2025	30,815	31,057.5	31,057.5	31,082.5	30,470	1,175
October 13, 2025	30,805	30,850	30,850	30,895	30,700	490
October 10, 2025	31,330	30,857.5	30,857.5	31,541.68	30,857.5	317
October 09, 2025	31,290.6	31,330	31,330	31,330	31,193.5	170
October 08, 2025	31,340	31,320	31,320	31,365	31,290	259
October 07, 2025	31,165	31,235	31,235	31,370	31,154.76	364
October 06, 2025	31,320	31,205	31,205	31,380	31,106.57	519
October 03, 2025	31,020	31,080	31,080	31,145	31,020	478
October 02, 2025	30,920	30,945	30,945	30,945	30,860	633
October 01, 2025	31,000	31,045	31,045	31,055	30,858.6	1,050
September 30, 2025	31,400	31,112.5	31,112.5	31,400	31,035	456
September 29, 2025	31,455	31,345	31,345	31,455	31,225	58
September 26, 2025	31,370	31,335	31,335	31,385	31,299.94	62
September 25, 2025	31,115	31,320	31,320	31,320	31,115	25
September 24, 2025	31,120	31,195	31,195	31,275	31,112.35	20
September 23, 2025	31,190	31,260	31,260	31,439.43	31,159.36	104
September 22, 2025	31,196.14	31,180	31,180	31,196.14	31,020.93	551
September 19, 2025	31,190	31,167.5	31,167.5	31,345	31,140	245
September 18, 2025	31,020	31,170	31,170	31,260	30,985	209
September 17, 2025	30,625	30,785	30,785	30,785	30,530	16
September 16, 2025	30,565	30,387.5	30,387.5	30,670	30,380	120
September 15, 2025	30,877.79	30,770	30,770	30,915	30,770	231
September 12, 2025	30,963.25	30,860	30,860	31,009.3	30,850	107

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