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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	411.2	408.65	408.65	411.2	403.85	909
August 15, 2025	414.6	410.05	410.05	414.6	410	170
August 14, 2025	410.15	410.4	410.4	410.95	408.85	687
August 13, 2025	408.1	410.5	410.5	410.7	407.55	218
August 12, 2025	404	407.75	407.75	408.65	403.5	205
August 11, 2025	404.05	403.3	403.3	405.7	403.3	118
August 08, 2025	401.55	402.4	402.4	403.75	400.75	721
August 07, 2025	404.9	401.05	401.05	407.4	401	477
August 06, 2025	404.75	404.38	404.38	404.75	402.85	672
August 05, 2025	404.35	400.65	400.65	405.15	400.25	1,512
August 04, 2025	401.05	402.7	402.7	405.1	400.7	1,462
August 01, 2025	407.25	398.78	398.78	407.35	393.35	409
July 31, 2025	408.85	410.15	410.15	411.7	401.5	4,310
July 30, 2025	413.55	411.7	411.7	413.9	409.75	2,232
July 29, 2025	413.45	411.8	411.8	414.2	411.8	106
July 28, 2025	416.7	414.08	414.08	418.15	413.85	1,412
July 25, 2025	414.35	414.63	414.63	415.4	413.55	188
July 24, 2025	413.3	415.55	415.55	416.08	412.5	211
July 23, 2025	411.55	410.53	410.53	412.95	410.15	254
July 22, 2025	407.9	409.6	409.6	409.75	407.9	648
July 21, 2025	409.95	411.8	411.8	411.85	409.15	43
July 18, 2025	410.35	409.2	409.2	411.45	408.65	288
July 17, 2025	404.95	406.45	406.45	407.3	404.05	859
July 16, 2025	401.7	401.78	401.78	404.2	400.85	1,281
July 15, 2025	409.3	404.3	404.3	410.6	403.9	3,377
July 14, 2025	403.8	408.8	408.8	408.8	403.2	325
July 11, 2025	409.85	406.35	406.35	410.25	406.25	1,018
July 10, 2025	406.6	410.08	410.08	410.08	405.9	1,381
July 09, 2025	406.75	407.35	407.35	408.75	406.15	978
July 08, 2025	409.35	407.55	407.55	410.45	406.65	2,561
July 07, 2025	412.75	411.5	411.5	414.15	411.4	1,789
July 04, 2025	412.5	410.98	410.98	413.15	410.45	197
July 03, 2025	409.3	413.8	413.8	414.25	406	284
July 02, 2025	412.15	408.15	408.15	412.6	407.8	429
July 01, 2025	407.25	408.35	408.35	408.35	406.3	602
June 30, 2025	407.05	407.4	407.4	407.45	405.45	1,325
June 27, 2025	404.5	405.2	405.2	405.35	402.5	316
June 26, 2025	401.3	402.53	402.53	402.7	400.75	184
June 25, 2025	402	399.9	399.9	402	399.75	346
June 24, 2025	398.75	400.55	400.55	400.75	397.8	78
June 23, 2025	386.25	391.2	391.2	393.3	386.25	371
June 20, 2025	389.1	392.05	392.05	392.15	387.85	527
June 19, 2025	389.4	386.1	386.1	389.4	386.1	164
June 18, 2025	391.15	391.6	391.6	393.45	390.45	269
June 17, 2025	390.75	389.98	389.98	391.35	388.35	1,090
June 16, 2025	388.2	393.7	393.7	393.75	388.2	222
June 13, 2025	388.8	390.38	390.38	391	387.1	752
June 12, 2025	395.05	394.38	394.38	395.05	392.5	606
June 11, 2025	395.9	397.25	397.25	397.25	393.8	265
June 10, 2025	396.15	395.85	395.85	396.15	394.65	510
June 09, 2025	398.35	394.5	394.5	398.85	394.5	170
June 06, 2025	395	397.05	397.05	398.55	394.25	552
June 05, 2025	394.65	394.2	394.2	395.8	392.25	311
June 04, 2025	396.3	395.65	395.65	397.7	395.65	871
June 03, 2025	394.8	394.83	394.83	395.05	392.85	4
June 02, 2025	391.9	392.65	392.65	393.8	391.85	141
May 30, 2025	393	394.15	394.15	394.35	391.3	1,006
May 29, 2025	396.8	393.15	393.15	398.2	392.3	77
May 28, 2025	393.7	392.5	392.5	395.5	392.5	3,578
May 27, 2025	393.6	393.18	393.18	394.4	390.05	347

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