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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	43,515	43,560	43,560	43,560	43,500	177
September 05, 2025	44,345	43,767.5	43,767.5	44,345	43,767.5	405
September 04, 2025	44,565	44,312.5	44,312.5	44,861.4	44,312.5	1,341
September 03, 2025	44,635	44,427.5	44,427.5	44,635	44,415	470
September 02, 2025	44,445.95	44,725	44,725	44,752.9	44,445.95	354
September 01, 2025	44,398.5	44,390	44,390	44,398.5	44,336.63	73
August 29, 2025	44,663.74	44,545	44,545	44,880	44,545	110
August 28, 2025	44,982.41	44,890	44,890	44,982.41	44,886.32	75
August 27, 2025	45,200.64	45,072.5	45,072.5	45,255	45,072.5	348
August 26, 2025	45,065	44,947.5	44,947.5	45,065	44,831.74	1,128
August 22, 2025	45,600	45,332.5	45,332.5	45,700	45,265	73
August 21, 2025	45,542.03	45,690	45,690	45,765	45,510	150
August 20, 2025	45,405	45,540	45,540	45,826.47	45,400	574
August 19, 2025	44,959.55	45,177.5	45,177.5	45,177.5	44,959.55	271
August 18, 2025	45,043.14	45,030	45,030	45,145	45,030	1,155
August 15, 2025	45,166.98	44,797.5	44,797.5	45,166.98	44,762.03	476
August 14, 2025	45,419.96	45,455	45,455	45,455	45,300	258
August 13, 2025	45,378.6	45,210	45,210	45,378.6	45,210	8
August 12, 2025	45,682.7	45,190	45,190	45,800	45,190	89
August 11, 2025	45,782.26	45,662.5	45,662.5	45,782.26	45,612.13	409
August 08, 2025	46,100	45,820	45,820	46,100	45,820	29
August 07, 2025	45,793.8	45,767.5	45,767.5	46,075	45,375	755
August 06, 2025	46,391.86	46,077.5	46,077.5	46,454.81	46,077.5	166
August 05, 2025	46,947.33	46,412.5	46,412.5	46,955	46,412.5	195
August 04, 2025	46,000	46,742.5	46,742.5	46,755	46,000	120
August 01, 2025	46,200	46,115	46,115	46,200	45,683.83	585
July 31, 2025	45,890	45,890	45,890	46,135	45,770	348
July 30, 2025	45,169.97	45,807.5	45,807.5	45,807.5	45,169.97	23
July 29, 2025	44,667.24	45,132.5	45,132.5	45,132.5	44,667.24	117
July 28, 2025	45,010	44,615	44,615	45,022.58	44,580	31
July 25, 2025	44,682.5	44,682.5	44,682.5	44,682.5	44,682.5	0
July 24, 2025	44,380	44,597.5	44,597.5	44,597.5	44,370	196
July 23, 2025	45,095	44,627.5	44,627.5	45,260	44,627.5	441
July 22, 2025	44,452.25	44,625	44,625	44,815	44,425	139
July 21, 2025	44,490	44,572.5	44,572.5	44,572.5	44,490	192
July 18, 2025	43,749.18	44,405	44,405	44,510	43,679.27	83
July 17, 2025	43,610	43,637.5	43,637.5	43,660	43,571.69	267
July 16, 2025	43,680.73	43,232.5	43,232.5	43,743.6	43,200	190
July 15, 2025	43,887.22	43,500	43,500	43,888.4	43,500	289
July 14, 2025	43,452.38	43,665	43,665	43,810	43,448.3	240
July 11, 2025	43,337.97	43,405	43,405	43,405	43,199	176
July 10, 2025	42,851.23	43,192.5	43,192.5	43,192.5	42,851.23	156
July 09, 2025	42,640	42,832.5	42,832.5	42,832.5	42,530	377
July 08, 2025	42,871.5	42,527.5	42,527.5	42,904.69	42,449.06	834
July 07, 2025	42,829.8	42,775	42,775	42,879.07	42,775	116
July 04, 2025	42,605	42,605	42,605	42,605	42,605	0
July 03, 2025	42,515	42,765	42,765	42,865	42,440	196
July 02, 2025	42,730	42,490	42,490	42,795	42,490	262
July 01, 2025	42,395.57	42,355	42,355	42,405	42,200	86
June 30, 2025	42,275	42,210	42,210	42,275	41,992.45	2,121
June 27, 2025	42,210	42,425	42,425	42,430	42,210	13
June 26, 2025	41,845	41,932.5	41,932.5	41,932.5	41,830	162
June 25, 2025	42,735	42,150	42,150	42,735	42,150	116
June 24, 2025	42,701.79	42,727.5	42,727.5	42,796.77	42,626.22	28
June 23, 2025	42,798.34	42,770	42,770	42,798.34	42,770	175
June 20, 2025	42,520	42,740	42,740	42,740	42,515	617
June 19, 2025	42,350	42,292.5	42,292.5	42,350	42,292.5	10
June 18, 2025	42,348.35	42,365	42,365	42,365	42,265	26
June 17, 2025	42,195	42,200	42,200	42,200	42,185.5	325
June 16, 2025	42,610	42,490	42,490	42,610	42,490	6

Invesco Utilities S&P US Select Sector UCITS ETF (XLUP.L) LSE