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
August 18, 2025	59,200	59,120	59,120	59,330	59,040	1,188
August 15, 2025	59,680	59,030	59,030	59,730	58,480	1,058
August 14, 2025	59,410	59,480	59,480	59,783.63	59,230	980
August 13, 2025	59,860	59,470	59,470	60,000	59,405	1,921
August 12, 2025	59,450	59,550	59,550	59,990	58,660	3,083
August 11, 2025	59,620	59,880	59,880	59,916.23	59,300	906
August 08, 2025	59,160	59,335	59,335	59,420	59,000	1,694
August 07, 2025	59,340	59,220	59,220	59,770	59,210	3,644
August 06, 2025	58,650	58,895	58,895	58,920	58,353.18	2,733
August 05, 2025	59,420	58,520	58,520	59,490	58,520	1,502
August 04, 2025	58,190	58,895	58,895	58,940	57,992.2	2,562
August 01, 2025	59,660	58,075	58,075	59,670	57,220	3,646
July 31, 2025	60,610	59,860	59,860	60,950	59,720	2,904
July 30, 2025	58,940	59,225	59,225	59,450	58,780	917
July 29, 2025	59,210	58,885	58,885	59,730	58,885	3,362
July 28, 2025	58,540	58,470	58,470	58,590	58,280	1,822
July 25, 2025	57,790	58,110	58,110	58,179.8	57,730	1,644
July 24, 2025	57,250	57,490	57,490	57,810	56,820	1,085
July 23, 2025	56,920	56,730	56,730	57,000	56,210	1,561
July 22, 2025	57,520	56,985	56,985	57,680	56,640	1,372
July 21, 2025	57,790	57,760	57,760	57,960	57,500	1,321
July 18, 2025	57,940	57,600	57,600	58,020	57,540	5,671
July 17, 2025	57,730	57,870	57,870	57,920	57,460	899
July 16, 2025	57,010	56,780	56,780	57,362.03	56,610	3,704
July 15, 2025	56,940	57,530	57,530	57,530	56,410	2,325
July 14, 2025	56,160	56,390	56,390	56,469.75	55,780	1,709
July 11, 2025	56,140	56,430	56,430	56,600	55,830	1,104
July 10, 2025	55,940	56,140	56,140	56,390	55,750	2,240
July 09, 2025	55,620	55,885	55,885	56,360	55,530	1,441
July 08, 2025	55,460	55,650	55,650	55,888.56	55,311.96	1,147
July 07, 2025	55,530	55,430	55,430	55,750	55,160	2,355
July 04, 2025	55,390	55,335	55,335	55,450	55,190	932
July 03, 2025	55,030	55,685	55,685	55,800	54,800	1,713
July 02, 2025	54,210	54,930	54,930	55,140	53,970	1,035
July 01, 2025	54,410	54,010	54,010	54,540	53,790	1,542
June 30, 2025	54,300	54,360	54,360	54,580	54,230	3,888
June 27, 2025	54,080	54,360	54,360	54,360	53,980	1,494
June 26, 2025	53,880	53,675	53,675	54,060	53,640	4,644
June 25, 2025	53,450	53,870	53,870	54,160	53,410	6,079
June 24, 2025	53,400	53,305	53,305	53,470	53,110	2,529
June 23, 2025	52,580	52,620	52,620	53,140	52,520	878
June 20, 2025	52,750	52,570	52,570	53,150	52,340	1,589
June 19, 2025	52,830	52,315	52,315	52,990	52,160.9	239
June 18, 2025	52,820	52,850	52,850	53,090	52,660	871
June 17, 2025	52,400	52,785	52,785	52,830	52,270	3,411
June 16, 2025	52,020	52,555	52,555	52,660	51,920	1,482
June 13, 2025	51,830	52,030	52,030	52,320	51,740	3,343
June 12, 2025	52,160	52,460	52,460	52,560	51,850	3,208
June 11, 2025	52,470	52,490	52,490	52,640	52,280	1,403
June 10, 2025	52,250	51,970	51,970	52,330	51,970	994
June 09, 2025	51,830	52,080	52,080	52,460	51,700	1,362
June 06, 2025	51,630	51,995	51,995	52,230	51,520	755
June 05, 2025	51,660	51,995	51,995	51,995	51,426.38	3,029
June 04, 2025	51,650	51,630	51,630	51,870	51,390	5,480
June 03, 2025	50,750	51,530	51,530	51,540	50,590	925
June 02, 2025	50,030	50,430	50,430	50,690	49,805	3,655
May 30, 2025	50,650	50,390	50,390	50,859.4	50,290	1,326
May 29, 2025	51,950	50,930	50,930	52,010	50,633.63	3,279
May 28, 2025	50,680	50,715	50,715	51,030	50,420	657
May 27, 2025	49,835	50,395	50,395	50,395	49,825	2,479

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