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
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
November 25, 2025	64,380	63,790	63,790	64,408.28	63,050	5,374
November 24, 2025	63,580.7	64,580	64,580	64,590	63,210	3,174
November 21, 2025	62,910	62,860	62,860	63,360	62,134.92	17,075
November 20, 2025	66,456.74	65,130	65,130	66,514.61	65,130	3,714
November 19, 2025	63,960	64,750	64,750	65,440	63,910	2,579
November 18, 2025	64,480	64,160	64,160	64,830.17	63,422	3,935
November 17, 2025	66,100	65,280	65,280	66,340	64,964.93	2,752
November 14, 2025	65,245.55	66,120	66,120	66,280	64,150	6,623
November 13, 2025	67,154.65	65,640	65,640	67,189.48	65,520	1,849
November 12, 2025	67,431.56	66,940	66,940	67,660	66,765.35	2,166
November 11, 2025	67,220	66,410	66,410	67,300	66,250.3	2,990
November 10, 2025	66,620	66,520	66,520	67,185.5	66,420	2,897
November 07, 2025	66,170	64,470	64,470	66,330	64,367	4,432
November 06, 2025	67,429.36	66,270	66,270	67,692.23	66,270	2,258
November 05, 2025	67,300	68,110	68,110	68,210	67,190	2,439
November 04, 2025	67,900	68,220	68,220	68,540	67,800	2,083
November 03, 2025	68,616.91	68,610	68,610	69,420	68,000	1,419
October 31, 2025	69,490	68,570	68,570	69,840	68,486.34	1,601
October 30, 2025	69,190	68,860	68,860	69,390	68,564.19	2,798
October 29, 2025	69,067.73	68,970	68,970	69,618.21	68,780	3,087
October 28, 2025	66,960	67,780	67,780	68,020	66,900	2,170
October 27, 2025	66,550	66,680	66,680	66,839.5	66,450	2,759
October 24, 2025	65,030	65,880	65,880	65,880	64,530	7,493
October 23, 2025	64,210	64,690	64,690	64,718.86	63,680	1,465
October 22, 2025	64,650	63,630	63,630	64,700	63,630	1,710
October 21, 2025	64,306.99	64,450	64,450	64,465.99	64,100	815
October 20, 2025	63,860	64,435	64,435	64,540	63,615.23	2,449
October 17, 2025	62,379.75	62,820	62,820	63,440	61,920	6,901
October 16, 2025	63,650	63,490	63,490	63,850	63,377	1,582
October 15, 2025	63,370	63,665	63,665	64,050	63,370	1,586
October 14, 2025	63,627.58	63,270	63,270	63,820	62,740	4,438
October 13, 2025	64,040	63,980	63,980	64,250	63,520	3,181
October 10, 2025	65,337.37	63,580	63,580	66,130	63,370	3,566
October 09, 2025	65,022.46	65,155	65,155	65,170	64,900	2,379
October 08, 2025	64,075.8	64,490	64,490	64,570	63,600	1,179
October 07, 2025	63,910	63,570	63,570	64,426.6	63,570	1,640
October 06, 2025	63,850	63,955	63,955	64,200	63,680	2,823
October 03, 2025	64,072.5	63,955	63,955	64,210	63,710	2,024
October 02, 2025	63,348.3	63,780	63,780	63,990	63,310	2,151
October 01, 2025	62,200	63,020	63,020	63,020	61,949.5	1,185
September 30, 2025	62,508.04	62,770	62,770	62,963.45	62,340	708
September 29, 2025	62,510	62,690	62,690	63,000	62,450	1,870
September 26, 2025	62,550	62,190	62,190	62,680	62,010	3,519
September 25, 2025	61,980	62,550	62,550	62,550	61,420	2,430
September 24, 2025	62,360	62,180	62,180	62,640	62,180	1,510
September 23, 2025	62,780	62,570	62,490	62,920	62,450	3,184
September 22, 2025	61,760	62,295	62,295	62,295	61,550	1,796
September 19, 2025	60,970	61,395	61,395	61,537	60,940	4,356
September 18, 2025	60,240	60,970	60,970	61,040	60,120	2,634
September 17, 2025	60,090	59,480	59,480	60,190	59,460	3,305
September 16, 2025	60,470	60,155	60,155	60,628.62	60,135.91	1,163
September 15, 2025	60,290	60,290	60,290	60,329.2	59,680	4,582
September 12, 2025	60,070	60,275	60,275	60,308	60,000	1,914

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