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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	410.6	407.55	407.55	410.6	407.45	228
November 06, 2025	410.3	408.1	408.1	411.05	407.65	130
November 05, 2025	409.6	409.75	409.75	410.05	407.25	1,436
November 04, 2025	404.65	409.35	409.35	409.6	403.3	1,931
November 03, 2025	408.65	406.6	406.6	409.5	403.9	226
October 31, 2025	406.35	407.93	407.93	408.35	405	2,555
October 30, 2025	407.95	410.5	410.5	411.85	405.5	1,332
October 29, 2025	412.9	409.7	409.7	413.2	407.89	965
October 28, 2025	415.95	414.45	414.45	416.25	414.45	33
October 27, 2025	417.2	416.4	416.4	417.6	415.75	1,990
October 24, 2025	411.65	415.23	415.23	415.23	411.45	9
October 23, 2025	410.2	409.1	409.1	410.65	408.95	3,390
October 22, 2025	411.95	410.15	410.15	412.85	409.95	399
October 21, 2025	411.63	413.2	413.2	414	411.4	831
October 20, 2025	408.65	411.1	411.1	411.1	408.41	61,734
October 17, 2025	401.1	405.75	405.75	406.35	397.65	490
October 16, 2025	415.95	411.4	411.4	416.35	410.5	4,395
October 15, 2025	417.65	417.3	417.3	419.35	417.3	615
October 14, 2025	409.75	413.15	413.15	413.15	408.15	334
October 13, 2025	411.85	411.23	411.23	412	410.2	202
October 10, 2025	416.05	412.05	412.05	418.45	412.05	733
October 09, 2025	416.7	416.7	416.7	418	416.7	437
October 08, 2025	420.45	420.4	420.4	420.75	416.75	364
October 07, 2025	418.6	419.65	419.65	421.2	418.1	393
October 06, 2025	420.55	420.1	420.1	424.35	416.75	7,774
October 03, 2025	417.85	418.8	418.8	420.05	417.2	590
October 02, 2025	416.45	414.65	414.65	417.35	414.65	2,131
October 01, 2025	418.1	418.58	418.58	419.3	412.25	2,323
September 30, 2025	421.7	418.1	418.1	423	417.85	3,257
September 29, 2025	422	420.75	420.75	422.8	420	522
September 26, 2025	418.45	420.08	420.08	421.5	418.35	549
September 25, 2025	418.85	417.9	417.9	419.1	416.95	1,476
September 24, 2025	420.45	419.68	419.68	420.55	419.68	176
September 23, 2025	421.6	422.2	422.2	424.92	421	102
September 22, 2025	420.55	420.98	420.98	421.55	420.05	2,098
September 19, 2025	420.9	420.3	420.3	421.95	419.85	1,748
September 18, 2025	422.3	422.4	422.4	423.9	420.65	569
September 17, 2025	417.05	420.75	420.75	420.85	417	26
September 16, 2025	417.8	414.85	414.85	418.5	414.85	237
September 15, 2025	418.6	418.8	418.8	420.05	418.4	225
September 12, 2025	420.2	418.4	418.4	420.2	418.25	150
September 11, 2025	414.45	418.75	418.75	418.9	413.3	2,176
September 10, 2025	413.45	412.75	412.75	415.2	412.2	438
September 09, 2025	413.55	416.58	416.58	416.58	412.35	243
September 08, 2025	413.3	412.85	412.85	413.55	411.35	606
September 05, 2025	421.3	413.38	413.38	421.3	413.38	469
September 04, 2025	417.3	419.15	419.15	419.25	416.65	313
September 03, 2025	415.5	415.8	415.8	416.5	415.5	957
September 02, 2025	420.7	414.7	414.7	421.25	414.45	548
September 01, 2025	421.65	421.65	421.65	421.7	420.3	109
August 29, 2025	419.1	420.15	420.15	420.65	418.1	249
August 28, 2025	420	418.25	418.25	420.5	418.15	4,901
August 27, 2025	417.95	419.5	419.5	419.5	417.05	266
August 26, 2025	414.2	413.63	413.63	414.7	413.3	296
August 22, 2025	411	417.05	417.05	417.05	410.25	204
August 21, 2025	410.9	410.65	410.65	411.25	409.1	1,795
August 20, 2025	408.9	411.25	411.25	411.25	408.7	138
August 19, 2025	407.75	410.08	410.08	410.65	407.6	10,785
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

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