Invesco S&P 500 UCITS ETF (BIT:SPXS)
Italy · Delayed Price · Currency is EUR 1,144.89
+4.11 (0.36%)
Nov 19, 2025, 5:14 PM CET
BIT:SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1,140.53 | 1,145.32 | 1,130.00 | 1,140.78 | 1,140.78 | -1.15% | 4,063 |
| Nov 17, 2025 | 1,161.27 | 1,163.53 | 1,151.03 | 1,154.10 | 1,154.10 | -0.41% | 2,282 |
| Nov 14, 2025 | 1,150.87 | 1,158.73 | 1,138.72 | 1,158.85 | 1,158.85 | -0.09% | 2,389 |
| Nov 13, 2025 | 1,176.12 | 1,176.52 | 1,158.00 | 1,159.84 | 1,159.84 | -1.32% | 631 |
| Nov 12, 2025 | 1,180.35 | 1,182.82 | 1,174.09 | 1,175.32 | 1,175.32 | 0.49% | 2,609 |
| Nov 11, 2025 | 1,174.77 | 1,175.05 | 1,168.51 | 1,169.57 | 1,169.57 | 0.15% | 2,734 |
| Nov 10, 2025 | 1,166.39 | 1,172.69 | 1,164.87 | 1,167.78 | 1,167.78 | 2.22% | 5,116 |
| Nov 7, 2025 | 1,164.19 | 1,164.19 | 1,141.62 | 1,142.40 | 1,142.40 | -1.60% | 3,214 |
| Nov 6, 2025 | 1,171.91 | 1,177.11 | 1,160.00 | 1,161.00 | 1,161.00 | -1.57% | 3,641 |
| Nov 5, 2025 | 1,170.65 | 1,180.00 | 1,169.72 | 1,179.47 | 1,179.47 | 0.13% | 2,944 |
| Nov 4, 2025 | 1,171.64 | 1,181.70 | 1,169.94 | 1,177.99 | 1,177.99 | -0.27% | 4,115 |
| Nov 3, 2025 | 1,181.26 | 1,188.97 | 1,179.70 | 1,181.16 | 1,181.16 | 0.01% | 3,195 |
| Oct 31, 2025 | 1,183.16 | 1,186.22 | 1,178.80 | 1,181.00 | 1,181.00 | 0.01% | 3,447 |
| Oct 30, 2025 | 1,180.97 | 1,183.04 | 1,176.00 | 1,180.84 | 1,180.84 | 0.20% | 2,782 |
| Oct 29, 2025 | 1,182.79 | 1,183.71 | 1,177.03 | 1,178.45 | 1,178.45 | 0.22% | 2,730 |
| Oct 28, 2025 | 1,173.17 | 1,179.31 | 1,171.89 | 1,175.91 | 1,175.91 | 0.30% | 3,817 |
| Oct 27, 2025 | 1,172.85 | 1,173.16 | 1,169.97 | 1,172.42 | 1,172.42 | 0.76% | 1,617 |
| Oct 24, 2025 | 1,157.84 | 1,164.17 | 1,157.37 | 1,163.63 | 1,163.63 | 0.88% | 1,392 |
| Oct 23, 2025 | 1,151.63 | 1,153.49 | 1,148.19 | 1,153.49 | 1,153.49 | 0.43% | 1,349 |
| Oct 22, 2025 | 1,155.80 | 1,158.43 | 1,148.43 | 1,148.51 | 1,148.51 | -0.63% | 2,534 |
| Oct 21, 2025 | 1,150.79 | 1,157.10 | 1,150.79 | 1,155.77 | 1,155.77 | 0.64% | 3,032 |
| Oct 20, 2025 | 1,142.51 | 1,148.53 | 1,139.70 | 1,148.43 | 1,148.43 | 1.79% | 674 |
| Oct 17, 2025 | 1,116.72 | 1,131.68 | 1,112.36 | 1,128.26 | 1,128.26 | -1.10% | 4,191 |
| Oct 16, 2025 | 1,142.49 | 1,145.13 | 1,138.85 | 1,140.78 | 1,140.78 | -0.26% | 1,923 |
| Oct 15, 2025 | 1,141.32 | 1,150.46 | 1,140.00 | 1,143.73 | 1,143.73 | 0.59% | 1,282 |
| Oct 14, 2025 | 1,135.43 | 1,137.34 | 1,127.26 | 1,136.99 | 1,136.99 | -0.58% | 1,220 |
| Oct 13, 2025 | 1,137.56 | 1,143.59 | 1,136.29 | 1,143.64 | 1,143.64 | 0.57% | 2,513 |
| Oct 10, 2025 | 1,158.82 | 1,162.80 | 1,140.00 | 1,137.21 | 1,137.21 | -1.82% | 3,929 |
| Oct 9, 2025 | 1,157.54 | 1,159.17 | 1,155.70 | 1,158.30 | 1,158.30 | 0.22% | 2,635 |
| Oct 8, 2025 | 1,150.68 | 1,155.93 | 1,148.81 | 1,155.72 | 1,155.72 | 0.98% | 3,247 |
| Oct 7, 2025 | 1,145.88 | 1,151.59 | 1,144.50 | 1,144.54 | 1,144.54 | 0.03% | 525 |
| Oct 6, 2025 | 1,145.52 | 1,150.74 | 1,142.93 | 1,144.24 | 1,144.24 | 0.19% | 5,623 |
| Oct 3, 2025 | 1,142.63 | 1,143.29 | 1,138.20 | 1,142.03 | 1,142.03 | 0.19% | 3,011 |
| Oct 2, 2025 | 1,137.70 | 1,141.11 | 1,136.72 | 1,139.84 | 1,139.84 | 0.49% | 2,472 |
| Oct 1, 2025 | 1,121.34 | 1,134.35 | 1,120.00 | 1,134.23 | 1,134.23 | 0.51% | 1,272 |
| Sep 30, 2025 | 1,127.16 | 1,128.47 | 1,124.50 | 1,128.47 | 1,128.47 | -0.05% | 1,561 |
| Sep 29, 2025 | 1,130.73 | 1,133.58 | 1,129.00 | 1,129.09 | 1,129.09 | 0.28% | 971 |
| Sep 26, 2025 | 1,126.13 | 1,130.91 | 1,124.26 | 1,125.95 | 1,125.95 | -0.08% | 1,712 |
| Sep 25, 2025 | 1,123.69 | 1,126.89 | 1,118.61 | 1,126.89 | 1,126.89 | 0.02% | 1,778 |
| Sep 24, 2025 | 1,124.58 | 1,129.71 | 1,123.89 | 1,126.64 | 1,126.64 | -0.11% | 3,878 |
| Sep 23, 2025 | 1,129.26 | 1,129.75 | 1,127.20 | 1,127.89 | 1,127.89 | 0.06% | 1,761 |
| Sep 22, 2025 | 1,126.29 | 1,128.46 | 1,120.83 | 1,127.26 | 1,127.26 | 0.33% | 753 |
| Sep 19, 2025 | 1,119.90 | 1,126.35 | 1,119.51 | 1,123.50 | 1,123.50 | 0.11% | 2,711 |
| Sep 18, 2025 | 1,118.00 | 1,122.55 | 1,115.89 | 1,122.32 | 1,122.32 | 1.36% | 2,912 |
| Sep 17, 2025 | 1,109.09 | 1,110.29 | 1,107.22 | 1,107.28 | 1,107.28 | -0.16% | 685 |
| Sep 16, 2025 | 1,117.25 | 1,118.49 | 1,108.10 | 1,109.09 | 1,109.09 | -0.74% | 1,671 |
| Sep 15, 2025 | 1,118.23 | 1,119.24 | 1,114.83 | 1,117.38 | 1,117.38 | 0.01% | 3,058 |
| Sep 12, 2025 | 1,114.65 | 1,118.20 | 1,114.05 | 1,117.22 | 1,117.22 | 0.12% | 1,100 |
| Sep 11, 2025 | 1,112.61 | 1,115.84 | 1,109.50 | 1,115.84 | 1,115.84 | 0.61% | 3,698 |
| Sep 10, 2025 | 1,110.88 | 1,112.00 | 1,107.50 | 1,109.03 | 1,109.03 | 0.66% | 2,140 |