Invesco Consumer Staples S&P US Select Sector UCITS ETF - XLPS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	693.4	691.55	691.55	706.2	691.55	631
December 03, 2025	700.1	700.5	700.5	702.1	698.3	1,204
December 02, 2025	700.7	695.3	695.3	702.6	695.3	1,771
December 01, 2025	702	703.05	703.05	704	700.5	28
November 28, 2025	698.5	701.3	701.3	701.8	689.1	593
November 27, 2025	698.9	699.4	699.4	700.2	696.9	13
November 26, 2025	691.8	699.7	699.7	699.7	691.2	249
November 25, 2025	681.52	688.95	688.95	689.7	681.52	245
November 24, 2025	688.7	683.5	683.5	691.2	683.5	194
November 21, 2025	686.4	689.75	689.75	692.62	686.4	592
November 20, 2025	676.5	686.35	686.35	686.7	676.5	198
November 19, 2025	683.4	675.5	675.5	685.9	675.5	616
November 18, 2025	682.2	680.5	680.5	685.5	680.5	155
November 17, 2025	684.36	682.75	682.75	686.4	682.6	872
November 14, 2025	685.2	681.75	681.75	692.7	680.1	771
November 13, 2025	685.3	686	686	692	679.5	94
November 12, 2025	686.9	688.1	688.1	692.4	685.1	17
November 11, 2025	679	684.4	684.4	684.6	672.8	1,380
November 10, 2025	677.4	675.35	675.35	684.4	673.3	567
November 07, 2025	674.17	681.1	681.1	681.1	673.8	236
November 06, 2025	674	672.5	672.5	674.56	669.2	33
November 05, 2025	674.1	673.2	673.2	675.1	673.2	667
November 04, 2025	666	673.8	673.8	675.1	666	185
November 03, 2025	675.3	671.65	671.65	676.9	671.65	82
October 31, 2025	675.2	675.5	675.5	676.4	675.1	711
October 30, 2025	685.8	681.05	681.05	685.8	678.1	208
October 29, 2025	689	683.3	683.3	689	683.3	191
October 28, 2025	699.8	696.15	696.15	699.8	694.4	113
October 27, 2025	701.6	698.5	698.5	703	697.8	1,237
October 24, 2025	705.5	702.7	706.4	707.2	702.7	30
October 23, 2025	707.8	701.7	701.7	707.8	701.7	858
October 22, 2025	702.6	710.1	710.1	710.1	699.5	329
October 21, 2025	704.7	700.4	700.4	704.7	700.3	20
October 20, 2025	706.5	703.65	703.65	706.5	703.65	22
October 17, 2025	695.5	703.5	703.5	703.5	693.9	510
October 16, 2025	699.5	702.5	702.5	703.9	699.5	2,242
October 15, 2025	699.7	702.5	702.5	705.3	699.7	1,014
October 14, 2025	689.5	693.15	693.15	695.3	689.5	555
October 13, 2025	692.4	686.7	686.7	692.5	685.8	2,237
October 10, 2025	690.2	694.55	694.55	694.55	690.2	2,221
October 09, 2025	686.3	687.7	687.7	688.1	685.8	650
October 08, 2025	695.2	686.1	686.1	695.2	686.1	20
October 07, 2025	682.3	687.5	687.5	687.5	679.8	219
October 06, 2025	685.3	682.45	682.45	687.7	682.45	48
October 03, 2025	686.4	687.5	687.5	687.8	686.4	565
October 02, 2025	691.5	687	687	691.5	687	11
October 01, 2025	691	688.7	688.7	691.6	687.3	341
September 30, 2025	690.1	691.8	691.8	691.89	688.21	157
September 29, 2025	689.4	687.9	687.9	689.4	687.9	154
September 26, 2025	690.6	688.4	688.4	691.2	688.4	189
September 25, 2025	694	690.7	690.7	697.5	690.7	99
September 24, 2025	692.7	693.9	693.9	695	692.7	213
September 23, 2025	690.5	687.7	687.7	690.5	687.7	14
September 22, 2025	693.5	691.5	691.5	694.8	691.5	751
September 19, 2025	697.4	696.55	696.55	700	696.3	225
September 18, 2025	706.6	701.9	701.9	707	701.6	359
September 17, 2025	704.9	707.7	707.7	707.7	700	55
September 16, 2025	698.3	698.75	698.75	699.1	697.2	935
September 15, 2025	704.9	701	701	706.3	701	121
September 12, 2025	705.8	704.95	704.95	706.7	704.95	278

Invesco Consumer Staples S&P US Select Sector UCITS ETF (XLPS.L) LSE