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
December 24, 2025	434.25	433.85	433.85	434.28	433.5	49
December 23, 2025	434.1	433.8	433.8	434.1	433	29
December 22, 2025	429.6	432.9	432.9	433.05	427.6	251
December 19, 2025	425.3	428.1	428.1	428.1	425.2	66
December 18, 2025	426.25	428.35	428.35	428.9	426.25	78
December 17, 2025	427.85	427.73	427.73	429.04	426.71	774
December 16, 2025	428.55	426.95	426.95	429.75	426.55	477
December 15, 2025	430.1	428.7	428.7	431.1	428.7	327
December 12, 2025	429.6	427.55	427.55	429.95	427	511
December 11, 2025	419.35	425.95	425.95	425.95	418.55	929
December 10, 2025	416.1	418.35	418.35	418.45	415.54	1,868
December 09, 2025	417.95	420.55	420.55	420.55	416.9	1,301
December 08, 2025	419.8	417.23	417.23	419.8	417	1,426
December 05, 2025	418.5	419.43	419.43	420.05	418	834
December 04, 2025	418	418.45	418.45	419.55	417.7	2,530
December 03, 2025	413.1	415.48	415.48	415.6	412.65	7,362
December 02, 2025	412.6	413.35	413.35	414.25	411.2	242
December 01, 2025	413.65	414.65	414.65	415.1	413.45	325
November 28, 2025	413.35	417.2	417.2	417.55	409.35	606
November 27, 2025	413.5	413.18	413.18	413.5	412.75	102
November 26, 2025	410.5	413.5	413.5	413.55	409.95	1,444
November 25, 2025	405.1	408.5	408.5	408.5	404.75	1,288
November 24, 2025	404.1	403.4	403.4	404.95	402.85	1,809
November 21, 2025	400.35	401.4	401.4	401.8	399.3	3,134
November 20, 2025	404.95	404.75	404.75	407.95	403.85	468
November 19, 2025	400.7	399.95	399.95	402.15	399.95	144
November 18, 2025	400.35	401.65	401.65	401.65	399.5	3,289
November 17, 2025	410.35	406.85	406.85	410.35	406.1	3,887
November 14, 2025	413.65	410.85	410.85	413.85	408.65	1,309
November 13, 2025	418.6	416.2	416.2	419.55	416.05	1,233
November 12, 2025	415.45	418.75	418.75	420.3	414.65	2,365
November 11, 2025	413.35	414.6	414.6	414.6	412.9	994
November 10, 2025	411.1	411.4	411.4	413.75	411.05	1,673
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

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