Invesco S&P 500 UCITS ETF (AMS:SPXS)
Netherlands · Delayed Price · Currency is EUR 1,109.50
+12.07 (1.10%)
Last updated: Aug 27, 2025, 5:10 PM CET
AMS:SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1,106.10 | 1,110.07 | 1,106.10 | 1,108.81 | - | 1.04% | 322 |
| Aug 26, 2025 | 1,098.97 | 1,100.05 | 1,096.48 | 1,097.43 | - | -0.12% | 128 |
| Aug 25, 2025 | 1,095.35 | 1,098.75 | 1,094.91 | 1,098.75 | - | 0.17% | 625 |
| Aug 22, 2025 | 1,091.00 | 1,097.50 | 1,091.00 | 1,096.88 | - | 0.53% | 738 |
| Aug 21, 2025 | 1,093.06 | 1,093.06 | 1,085.93 | 1,091.08 | - | 0.43% | 1,108 |
| Aug 20, 2025 | 1,092.26 | 1,092.65 | 1,081.03 | 1,086.44 | - | -0.74% | 520 |
| Aug 19, 2025 | 1,095.69 | 1,098.19 | 1,093.00 | 1,094.56 | - | -0.19% | 1,698 |
| Aug 18, 2025 | 1,095.36 | 1,098.00 | 1,094.11 | 1,096.59 | - | 0.26% | 413 |
| Aug 15, 2025 | 1,103.05 | 1,103.05 | 1,093.78 | 1,093.78 | - | -0.56% | 100 |
| Aug 14, 2025 | 1,098.19 | 1,101.91 | 1,094.85 | 1,099.97 | - | 0.56% | 371 |
| Aug 13, 2025 | 1,094.96 | 1,094.96 | 1,093.78 | 1,093.81 | - | 0.24% | 296 |
| Aug 12, 2025 | 1,091.57 | 1,095.85 | 1,090.00 | 1,091.23 | - | -0.16% | 1,345 |
| Aug 11, 2025 | 1,090.72 | 1,094.03 | 1,088.50 | 1,092.98 | - | 0.70% | 416 |
| Aug 8, 2025 | 1,082.73 | 1,086.04 | 1,082.00 | 1,085.42 | - | 0.34% | 147 |
| Aug 7, 2025 | 1,081.44 | 1,089.43 | 1,081.44 | 1,081.70 | - | 0.07% | 4,196 |
| Aug 6, 2025 | 1,084.38 | 1,085.64 | 1,075.00 | 1,080.93 | - | 0.12% | 109 |
| Aug 5, 2025 | 1,090.38 | 1,091.25 | 1,079.65 | 1,079.65 | - | -0.27% | 1,042 |
| Aug 4, 2025 | 1,073.48 | 1,083.10 | 1,073.48 | 1,082.54 | - | 0.95% | 1,147 |
| Aug 1, 2025 | 1,097.38 | 1,097.38 | 1,068.45 | 1,072.35 | - | -3.19% | 3,744 |
| Jul 31, 2025 | 1,113.11 | 1,117.15 | 1,107.72 | 1,107.72 | - | 0.53% | 3,094 |
| Jul 30, 2025 | 1,095.35 | 1,104.49 | 1,095.35 | 1,101.88 | - | 0.50% | 954 |
| Jul 29, 2025 | 1,099.92 | 1,101.67 | 1,096.36 | 1,096.36 | - | 0.47% | 728 |
| Jul 28, 2025 | 1,087.31 | 1,091.28 | 1,086.04 | 1,091.28 | - | 1.16% | 1,095 |
| Jul 25, 2025 | 1,075.16 | 1,080.00 | 1,075.16 | 1,078.78 | - | 0.39% | 469 |
| Jul 24, 2025 | 1,073.53 | 1,075.44 | 1,072.59 | 1,074.64 | - | 0.42% | 339 |
| Jul 23, 2025 | 1,069.79 | 1,072.52 | 1,069.19 | 1,070.14 | - | 0.51% | 473 |
| Jul 22, 2025 | 1,070.72 | 1,071.31 | 1,064.71 | 1,064.71 | - | -0.76% | 251 |
| Jul 21, 2025 | 1,074.93 | 1,075.92 | 1,072.47 | 1,072.89 | - | 0.10% | 55 |
| Jul 18, 2025 | 1,078.29 | 1,078.29 | 1,071.84 | 1,071.84 | - | -0.40% | 463 |
| Jul 17, 2025 | 1,074.36 | 1,076.34 | 1,073.84 | 1,076.13 | - | 1.67% | 146 |
| Jul 16, 2025 | 1,062.91 | 1,065.04 | 1,058.00 | 1,058.48 | - | -1.22% | 213 |
| Jul 15, 2025 | 1,068.28 | 1,071.59 | 1,068.28 | 1,071.59 | - | 0.79% | 616 |
| Jul 14, 2025 | 1,059.16 | 1,063.14 | 1,057.00 | 1,063.14 | - | 0.19% | 136 |
| Jul 11, 2025 | 1,063.76 | 1,063.76 | 1,057.00 | 1,061.08 | - | -0.47% | 122 |
| Jul 10, 2025 | 1,056.00 | 1,066.09 | 1,056.00 | 1,066.09 | - | 0.79% | 56 |
| Jul 9, 2025 | 1,053.45 | 1,061.39 | 1,053.45 | 1,057.72 | - | 0.33% | 794 |
| Jul 8, 2025 | 1,053.17 | 1,057.12 | 1,052.52 | 1,054.29 | - | -0.07% | 847 |
| Jul 7, 2025 | 1,054.31 | 1,058.84 | 1,054.31 | 1,055.07 | - | 0.42% | 241 |
| Jul 4, 2025 | 1,052.47 | 1,052.47 | 1,050.32 | 1,050.63 | - | -0.72% | 63 |
| Jul 3, 2025 | 1,048.26 | 1,058.20 | 1,047.49 | 1,058.20 | - | 1.18% | 408 |
| Jul 2, 2025 | 1,047.43 | 1,047.43 | 1,042.50 | 1,045.89 | - | 0.18% | 2,279 |
| Jul 1, 2025 | 1,044.48 | 1,044.50 | 1,037.45 | 1,043.98 | - | -0.04% | 1,121 |
| Jun 30, 2025 | 1,048.97 | 1,048.97 | 1,042.96 | 1,044.43 | - | -0.12% | 86 |
| Jun 27, 2025 | 1,041.88 | 1,045.69 | 1,040.63 | 1,045.69 | - | 0.70% | 760 |
| Jun 26, 2025 | 1,033.88 | 1,038.41 | 1,033.88 | 1,038.41 | - | -0.12% | 6 |
| Jun 25, 2025 | 1,041.09 | 1,043.43 | 1,039.70 | 1,039.70 | - | 0.25% | 947 |
| Jun 24, 2025 | 1,039.74 | 1,040.18 | 1,036.60 | 1,037.14 | - | 0.88% | 4,018 |
| Jun 23, 2025 | 1,027.55 | 1,034.87 | 1,027.55 | 1,028.10 | - | 0.01% | 2,158 |
| Jun 20, 2025 | 1,027.71 | 1,033.83 | 1,025.54 | 1,027.98 | - | 0.22% | 1,372 |
| Jun 19, 2025 | 1,031.77 | 1,031.77 | 1,023.28 | 1,025.68 | - | -0.70% | 1,103 |