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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31,275	30,550	30,550	31,275	30,510	139
September 04, 2025	31,050	31,202.5	31,202.5	31,202.5	31,010	41
September 03, 2025	31,030	30,890	30,890	31,119.05	30,890	66
September 02, 2025	31,165	31,000	31,000	31,285	31,000	99
September 01, 2025	31,065	31,107.5	31,107.5	31,160	31,054	104
August 29, 2025	31,000	31,120	31,120	31,155	31,000	152
August 28, 2025	31,155	30,960	30,960	31,155	30,950	867
August 27, 2025	31,030	31,147.5	31,147.5	31,150	30,980	660
August 26, 2025	30,710	30,677.5	30,677.5	30,775	30,677.5	34
August 22, 2025	30,680	30,790	30,790	30,843.74	30,675	127
August 21, 2025	30,610	30,562.5	30,562.5	30,610	30,400	141
August 20, 2025	30,360	30,535	30,535	30,535	30,300	229
August 19, 2025	30,160	30,367.5	30,367.5	30,420	30,160	511
August 18, 2025	30,215	30,210	30,210	30,215	30,010	369
August 15, 2025	30,485	30,187.5	30,187.5	30,545	30,187.5	57
August 14, 2025	30,170	30,295	30,295	30,360	30,170	274
August 13, 2025	30,220	30,235	30,235	30,300.04	30,130	510
August 12, 2025	30,110	30,162.5	30,162.5	30,260	30,010	27
August 11, 2025	30,110.25	30,065	30,065	30,170	30,055.5	665
August 08, 2025	29,885	29,910	29,910	29,960	29,800	1,272
August 07, 2025	30,215.1	29,897.5	29,897.5	30,472.5	29,897.5	1,107
August 06, 2025	30,400.23	30,305	30,305	30,420	30,184.44	118
August 05, 2025	30,420	30,130	30,130	30,485	30,130	114
August 04, 2025	30,221.5	30,310	30,310	30,329.41	30,157.98	1,065
August 01, 2025	30,865	30,102.5	30,102.5	30,865	29,995	1,244
July 31, 2025	30,740	30,985	30,985	31,230	30,740	573
July 30, 2025	30,725	30,995	30,995	31,037.88	30,655	923
July 29, 2025	31,030	30,870	30,870	31,145	30,870	36
July 28, 2025	31,101.85	30,905	30,905	31,120	30,725	211
July 25, 2025	30,545	30,855	30,855	30,885	30,545	42
July 24, 2025	30,405	30,675	30,675	30,755	30,380	19
July 23, 2025	30,415	30,265	30,265	30,475	30,265	710
July 22, 2025	30,420	30,317.5	30,317.5	30,420	30,265	173
July 21, 2025	30,495	30,470	30,470	30,525	30,370	6
July 18, 2025	30,575	30,422.5	30,422.5	30,585	30,380	167
July 17, 2025	30,175	30,302.5	30,302.5	30,410	30,165	193
July 16, 2025	29,985	29,852.5	29,852.5	30,147.1	29,780	65
July 15, 2025	30,465	30,185	30,185	30,465	30,160	1,648
July 14, 2025	29,969.55	30,390	30,390	30,390	29,965	682
July 11, 2025	30,250	30,120	30,120	30,250	30,073.25	210
July 10, 2025	29,879.46	30,235	30,235	30,235	29,855	89
July 09, 2025	29,930	29,967.5	29,967.5	30,025	29,870	89
July 08, 2025	30,035	30,050	30,050	30,220	30,010	1,191
July 07, 2025	30,320	30,150	30,150	30,405	30,150	125
July 04, 2025	30,155	30,145	30,145	30,155	30,069.2	844
July 03, 2025	29,997.13	30,300	30,300	30,336.34	29,875	497
July 02, 2025	30,060	29,967.5	29,967.5	30,245	29,967.5	123
July 01, 2025	29,625	29,775	29,775	29,775	29,505	626
June 30, 2025	29,515	29,680	29,680	29,795	29,515	1,582
June 27, 2025	29,407.35	29,542.5	29,542.5	29,570	29,360	32
June 26, 2025	29,245	29,315	29,315	29,315	29,127.8	22
June 25, 2025	29,525	29,362.5	29,362.5	29,550	29,362.5	193
June 24, 2025	29,340	29,390	29,390	29,490	29,302.1	304
June 23, 2025	29,040	28,965	28,965	29,255	28,965	122
June 20, 2025	28,835	29,082.5	29,082.5	29,105	28,780	798
June 19, 2025	29,058.65	28,767.5	28,767.5	29,058.65	28,745	378
June 18, 2025	29,030	29,070	29,070	29,244.8	28,935	362
June 17, 2025	28,805	28,860	28,860	28,890	28,550	182
June 16, 2025	28,670	28,955	28,955	28,985.68	28,657.54	214
June 13, 2025	28,715	28,717.5	28,717.5	28,925	28,680	745

Invesco Markets plc - Invesco Financial S&P US Select Sector UCITS ETF (XLFQ.L) LSE