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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	630.5	633.6	633.6	636.7	630	66
November 06, 2025	637.1	638.4	638.4	639.5	637	162
November 05, 2025	638.2	637.8	637.8	638.2	635.7	629
November 04, 2025	631.7	638.2	638.2	640	631.7	1,534
November 03, 2025	637.1	636.9	636.9	640.2	629.8	1,314
October 31, 2025	641.2	638.65	638.65	646.1	636.8	327
October 30, 2025	646.6	645.5	645.5	649	643.5	106
October 29, 2025	645.4	649.4	649.4	649.5	644.1	217
October 28, 2025	662.3	648.6	648.6	662.3	647.5	548
October 27, 2025	662.9	653.3	653.3	662.9	649.9	849
October 24, 2025	649.5	655.8	655.8	655.8	642.1	129
October 23, 2025	650.2	645.6	645.6	650.2	641.2	157
October 22, 2025	651.1	648.1	648.1	651.4	647.5	107
October 21, 2025	657	650	650	657	650	297
October 20, 2025	657.3	657.1	657.1	662.3	655.1	66
October 17, 2025	656.4	654.8	654.8	662	654.8	371
October 16, 2025	667.3	666.5	666.5	672.6	665.9	846
October 15, 2025	658.9	665.65	665.65	667.4	658.5	1,774
October 14, 2025	652.1	654.2	654.2	654.5	644.9	780
October 13, 2025	650.3	651.35	651.35	651.6	647.3	627
October 10, 2025	651	653.8	653.8	654.9	648.6	9,279
October 09, 2025	652.6	650.5	650.5	655	650.5	1,009
October 08, 2025	651.8	650.7	650.7	652.2	647.3	453
October 07, 2025	646.2	648.25	648.25	648.25	645.2	1,041
October 06, 2025	637.45	640.7	640.7	641.5	637.45	1,212
October 03, 2025	630.7	641.65	641.65	641.65	630.6	342
October 02, 2025	630.6	629.5	629.5	631.9	629.1	440
October 01, 2025	624.9	631.7	631.7	634.1	624.7	112
September 30, 2025	623.6	621.7	621.7	632.2	621.7	21
September 29, 2025	625.6	623.4	623.4	625.8	619.5	513
September 26, 2025	615	619.7	619.7	620.2	614.7	14
September 25, 2025	619.3	615.9	615.9	619.9	615.9	87
September 24, 2025	614.4	615.45	615.45	618.3	614.25	595
September 23, 2025	610.7	610.95	610.95	611.6	609.6	629
September 22, 2025	604.2	605.4	605.4	605.4	604.2	5
September 19, 2025	599.4	600.3	600.3	602.5	599.4	20
September 18, 2025	601.6	601.95	601.95	604.1	598	31
September 17, 2025	599.3	603.95	603.95	605.6	597.8	950
September 16, 2025	610	604.2	604.2	611.3	604.2	43
September 15, 2025	609.7	611.6	611.6	613.5	609.7	565
September 12, 2025	605.9	608.45	608.45	609.1	602.9	223
September 11, 2025	603.7	604.55	604.55	604.8	603.3	185
September 10, 2025	593.5	599.2	599.2	599.2	592.3	569
September 09, 2025	589.2	590.5	590.5	590.5	589	9
September 08, 2025	595.8	589.6	589.6	595.8	589.6	38
September 05, 2025	597.3	591.5	591.5	599.2	591.5	430
September 04, 2025	598.5	595.3	595.3	601.4	595.3	1,693
September 03, 2025	598.5	597	597	599.8	595	49
September 02, 2025	599.2	598.5	598.5	599.2	596.6	425
September 01, 2025	602.8	601.65	601.65	602.8	599.7	2
August 29, 2025	602.4	601.5	601.5	607.3	601.5	50
August 28, 2025	609.6	606.2	606.2	612.5	605.6	80
August 27, 2025	607.5	607.15	607.15	608.9	606.9	164
August 26, 2025	606.5	606.1	606.1	608.8	605.3	36
August 22, 2025	611.1	614.5	614.5	616.2	609.6	196
August 21, 2025	614.4	613.7	613.7	617	612.9	209
August 20, 2025	614.6	613.3	613.3	616.5	613.3	756
August 19, 2025	611.7	610.1	610.1	611.9	606.7	162
August 18, 2025	615	608.7	608.7	615	607.3	692
August 15, 2025	612.4	607.75	607.75	613.5	606.8	153

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