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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	835.8	833.8	833.8	841.9	831	1,171
September 25, 2025	835.1	835	835	836.3	825	3,472
September 24, 2025	842	836.5	836.5	842.8	836.5	2,110
September 23, 2025	848.5	845.4	845.4	849.4	844.3	2,424
September 22, 2025	832.4	840.6	840.6	841.1	830.8	3,195
September 19, 2025	823.9	827.5	827.5	830.1	823.4	2,213
September 18, 2025	819.5	826.6	826.6	827.2	818.9	3,556
September 17, 2025	819.7	813	813	820.9	812.3	3,396
September 16, 2025	824.1	821	821	826.2	820.9	2,125
September 15, 2025	817.1	820.4	820.4	820.4	812	6,678
September 12, 2025	814	817	817	817.2	812.8	3,142
September 11, 2025	814.1	816	816	817.3	813	4,878
September 10, 2025	808.1	814.2	814.2	816.6	806.2	4,600
September 09, 2025	800.6	796	796	801.4	793.8	2,470
September 08, 2025	794.6	801.7	801.7	801.7	794.6	2,328
September 05, 2025	797.7	790.8	790.8	802.4	786.2	2,246
September 04, 2025	786.5	788.3	788.3	789.3	785.03	2,693
September 03, 2025	782.9	785.35	785.35	789.4	782.5	2,530
September 02, 2025	788.3	773.9	773.9	788.89	772	6,651
September 01, 2025	787.4	789.65	789.65	790	786.9	1,017
August 29, 2025	801	788.5	788.5	801.4	785.2	2,011
August 28, 2025	794.1	798.6	798.6	800.3	792.7	10,176
August 27, 2025	793.1	794	794	794.4	788.3	7,320
August 26, 2025	786.8	789.4	789.4	791.1	785.94	1,877
August 22, 2025	774.2	791.6	791.6	792.3	773.9	2,279
August 21, 2025	782.4	780.7	780.7	783.2	761.7	1,646
August 20, 2025	785	778.4	778.4	786.8	770.4	1,928
August 19, 2025	801.3	794	794	804.7	791.7	18,403
August 18, 2025	803.3	799.3	799.3	803.8	799.3	875
August 15, 2025	809	801.1	801.1	809.3	799.8	2,330
August 14, 2025	807.3	805.2	805.2	809.3	803.7	906
August 13, 2025	809.4	808	808	814.2	805.8	6,245
August 12, 2025	799.2	804.9	804.9	811.7	796.5	2,485
August 11, 2025	802.2	803	803	803.5	797.8	1,198
August 08, 2025	794.4	798	798	798.6	793.2	2,180
August 07, 2025	793.5	794.2	794.2	800	789.3	2,988
August 06, 2025	780.1	785.8	785.8	786.01	777.1	2,961
August 05, 2025	788.9	778.3	778.3	789.5	776.8	2,673
August 04, 2025	772.5	782	782	784.4	771.6	1,934
August 01, 2025	787.8	769.3	769.3	788.5	761.6	4,301
July 31, 2025	803.7	791.6	791.6	805.6	783.1	2,488
July 30, 2025	787.5	787	787	793.4	785.2	978
July 29, 2025	789.5	785.3	785.3	795.2	785.3	1,614
July 28, 2025	785.7	783.7	783.7	786.6	782.1	2,077
July 25, 2025	779.8	780.7	780.7	781.3	778.2	1,455
July 24, 2025	776.4	778.3	778.3	779	775.4	1,999
July 23, 2025	770.6	769.3	769.3	771.4	765.9	3,074
July 22, 2025	775	770.3	770.3	776.4	765	1,316
July 21, 2025	776.3	780.4	780.4	781.1	774.6	1,688
July 18, 2025	778	775	775	778.8	773.1	5,815
July 17, 2025	772	776.05	776.05	776.2	769.7	1,570
July 16, 2025	764.3	760.8	760.8	767.6	760.8	1,970
July 15, 2025	765	769.9	769.9	770.6	747	2,045
July 14, 2025	755.3	758.3	758.3	758.6	752.2	2,587
July 11, 2025	759.6	761.8	761.8	763.7	756.5	1,177
July 10, 2025	760.9	761.4	761.4	765.8	756.6	1,532
July 09, 2025	756.8	758.5	758.5	765.3	755.5	4,622
July 08, 2025	756.1	754.85	754.85	756.9	754.4	1,565
July 07, 2025	756.1	756	756	759.1	753.9	2,033
July 04, 2025	757.8	754.6	754.6	758	754.4	627

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