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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61,560	61,440	61,440	61,620	60,718.62	4,065
February 19, 2026	61,490	61,470	61,470	61,640	61,130	2,360
February 18, 2026	60,735.72	61,630	61,630	61,630	60,700	1,060
February 17, 2026	59,910	60,480	60,480	60,680	59,530	4,532
February 16, 2026	60,230	59,760	59,760	60,299.5	59,750	2,206
February 13, 2026	60,300	60,120	60,120	60,540	59,000	3,535
February 12, 2026	62,090	60,500	60,500	62,160	60,401.22	1,485
February 11, 2026	61,730	61,710	61,710	62,512.86	61,250	2,736
February 10, 2026	62,030	61,990	61,990	62,250	61,830	2,473
February 09, 2026	61,201.4	61,940	61,940	61,940	60,690	2,816
February 06, 2026	59,190	60,920	60,920	60,920	59,140	1,842
February 05, 2026	60,250	59,990	59,990	60,590	59,109.36	3,275
February 04, 2026	60,800	59,780	59,780	60,800	59,780	2,435
February 03, 2026	62,400	60,670	60,670	62,600	60,599.4	4,105
February 02, 2026	60,850	62,480	62,480	62,539.7	60,800	2,053
January 30, 2026	61,560	62,030	62,030	62,309.7	61,470	6,503
January 29, 2026	62,920	61,100	61,100	62,920	60,806	3,448
January 28, 2026	63,840	63,450	63,450	64,000	63,310	1,164
January 27, 2026	63,190	63,310	63,310	63,400	62,810	2,336
January 26, 2026	62,220	62,660	62,660	62,680	61,834.97	1,935
January 23, 2026	62,758.54	62,610	62,610	62,852.69	62,228.48	1,391
January 22, 2026	62,938.35	62,790	62,790	63,330	62,630.4	2,225
January 21, 2026	62,270	62,500	62,500	62,790	61,950	1,562
January 20, 2026	62,490.4	62,680	62,680	62,700	61,930	4,591
January 19, 2026	63,040	62,790	62,790	63,400	62,570	2,434
January 16, 2026	64,310	64,140	64,090	64,480	64,030	1,788
January 15, 2026	63,610	64,480	64,480	64,750	63,560	3,588
January 14, 2026	64,140	63,140	63,140	64,225.32	62,850	1,611
January 13, 2026	64,130	64,450	64,450	64,450	63,985.3	1,630
January 12, 2026	63,568.11	64,230	64,230	64,230	63,257.47	1,785
January 09, 2026	63,550	64,050	64,050	64,099.7	63,340	1,033
January 08, 2026	64,190	63,310	63,310	64,400	63,296.78	1,558
January 07, 2026	64,110	64,630	64,630	64,750	63,930	1,705
January 06, 2026	63,681.67	64,100	64,100	64,180	63,356.97	897
January 05, 2026	64,282.8	64,020	64,020	64,730	64,020	1,061
January 02, 2026	64,363.11	63,900	63,900	65,050	63,610	1,367
December 31, 2025	64,400.34	64,440	64,440	64,480	64,290	130
December 30, 2025	64,325.21	64,680	64,680	64,680	64,260	702
December 29, 2025	64,550	64,320	64,320	64,770	64,183.55	1,634
December 24, 2025	64,450	64,360	64,360	64,450	64,271.4	130
December 23, 2025	63,970	64,330	64,330	64,330	63,630	1,142
December 22, 2025	64,420	64,180	64,180	64,620	64,090	579
December 19, 2025	63,489.1	64,010	64,010	64,150	63,210	823
December 18, 2025	62,590.6	63,300	63,300	63,300	62,534.5	735
December 17, 2025	63,740	62,260	62,260	64,070	62,260	1,248
December 16, 2025	62,780	62,970	62,970	63,250	62,720	1,840
December 15, 2025	64,259.5	63,720	63,720	64,510	63,196.34	1,945
December 12, 2025	65,670	64,270	64,270	65,750	64,140	1,326
December 11, 2025	65,430	64,970	64,970	65,770	64,620.9	1,275
December 10, 2025	66,619.6	66,160	66,160	66,720	65,950	1,108
December 09, 2025	66,470	66,590	66,590	66,650	66,188.73	1,703
December 08, 2025	66,080.24	66,220	66,220	66,620	65,940	479
December 05, 2025	65,700	65,540	65,540	65,910	65,400	1,236
December 04, 2025	65,320	65,230	65,230	65,360	64,930	746
December 03, 2025	66,000	65,240	65,240	66,090	64,870	2,874
December 02, 2025	65,280	65,860	65,860	66,469.7	65,250	2,161
December 01, 2025	64,790	65,220	65,220	65,220	64,449.5	2,497
November 28, 2025	65,710	65,050	65,050	65,710	64,760	983
November 27, 2025	64,970	64,800	64,800	65,100	64,800	652
November 26, 2025	64,738.93	65,170	65,170	65,170	64,529.4	1,230

Invesco Technology S&P US Select Sector UCITS ETF (XLKQ.L) LSE