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
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
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

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