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
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
September 11, 2025	60,200	60,120	60,120	60,340	59,940.3	4,299
September 10, 2025	59,750	60,070	60,070	60,271.45	59,579	3,386
September 09, 2025	59,020	58,815	58,815	59,080	58,650	1,216
September 08, 2025	58,780	59,190	59,190	59,290	58,750	1,776
September 05, 2025	59,270	58,445	58,445	59,700	58,170	4,757
September 04, 2025	58,590	58,715	58,715	58,774	58,330	966
September 03, 2025	58,490	58,380	58,380	58,817	58,380	2,408
September 02, 2025	58,250	57,865	57,865	58,510	57,720	7,082
September 01, 2025	58,200	58,280	58,280	58,390	58,150	1,425
August 29, 2025	59,340	58,480	58,480	59,400	58,280	4,010
August 28, 2025	58,800	59,020	59,020	59,370	58,690	2,636
August 27, 2025	58,910	58,940	58,940	59,160	58,640	4,894
August 26, 2025	58,500	58,545	58,545	58,940	57,950	1,807
August 22, 2025	57,760	58,475	58,475	58,720	47,000	2,926
August 21, 2025	58,240	58,045	58,045	58,520	56,760	2,148
August 20, 2025	58,190	57,720	57,720	58,365	57,158.51	2,689
August 19, 2025	59,240	58,785	58,785	59,810	58,600	2,959
August 18, 2025	59,200	59,120	59,120	59,330	59,040	1,188

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