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
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
September 11, 2025	701.2	706.9	706.9	706.9	700.8	1,096
September 10, 2025	707.2	698.75	698.75	707.2	698.75	1,297
September 09, 2025	706	704.45	704.45	706	703.3	491
September 08, 2025	706.4	701	701	707.1	701	559
September 05, 2025	703.6	707.4	707.4	708	703.2	364
September 04, 2025	704.17	705.1	705.1	705.1	703.8	151
September 03, 2025	702.4	701.8	701.8	702.4	698.87	413
September 02, 2025	704.1	703.2	703.2	706	701.9	397
September 01, 2025	706.2	703.75	703.75	706.2	700.5	2
August 29, 2025	697.6	700.2	700.2	701.9	697.6	234
August 28, 2025	703.8	698	698	706.3	697.2	631
August 27, 2025	706.3	699.85	699.85	706.3	694.6	333
August 26, 2025	704.5	700.4	700.4	718.6	699.2	232
August 22, 2025	719.2	716.9	716.9	723	715.8	814
August 21, 2025	726.5	719.75	719.75	726.8	716.2	1,295
August 20, 2025	719.8	725.6	725.6	732.1	717.8	57
August 19, 2025	710.6	718.75	718.75	719.8	710.6	157
August 18, 2025	718.9	714.45	714.45	718.9	706.4	63
August 15, 2025	713.6	711.1	711.1	713.6	710.3	48
August 14, 2025	717.6	714.5	714.5	718.1	713.2	607
August 13, 2025	721.3	717.45	717.45	721.5	715.4	1,561
August 12, 2025	726	718.95	718.95	726	713.5	803
August 11, 2025	719.1	714.7	714.7	723.9	713.7	331
August 08, 2025	718.9	717.1	717.1	720.5	715	364
August 07, 2025	716.4	709.7	709.7	716.4	703.7	109
August 06, 2025	699.2	709.95	709.95	709.95	699.2	0
August 05, 2025	702.3	700.55	700.55	702.3	696.2	66
August 04, 2025	696.5	698.7	698.7	700.3	690.7	130
August 01, 2025	693.2	699.5	699.5	699.8	691.1	1,448
July 31, 2025	700.3	695.7	695.7	700.3	686	89
July 30, 2025	708.9	700.4	700.4	708.9	700.4	1,247
July 29, 2025	698.2	703.7	703.7	703.7	696.5	6
July 28, 2025	707.5	701.4	701.4	707.5	699.9	258
July 25, 2025	699.8	701.6	701.6	704.7	699.8	2

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