Skip to main content
logo
Invesco S&P 500 UCITS ETF (BIT:SPXS)
Italy flag Italy · Delayed Price · Currency is EUR
1,123.50
+1.18 (0.11%)
Sep 19, 2025, 5:35 PM CET

BIT:SPXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20251,119.901,126.351,119.511,123.501,123.500.11%2,711
Sep 18, 20251,118.001,122.551,115.891,122.321,122.321.36%2,912
Sep 17, 20251,109.091,110.291,107.221,107.281,107.28-0.16%685
Sep 16, 20251,117.251,118.491,108.101,109.091,109.09-0.74%1,671
Sep 15, 20251,118.231,119.241,114.831,117.381,117.380.01%3,058
Sep 12, 20251,114.651,118.201,114.051,117.221,117.220.12%1,100
Sep 11, 20251,112.611,115.841,109.501,115.841,115.840.61%3,698
Sep 10, 20251,110.881,112.001,107.501,109.031,109.030.66%2,140
Sep 9, 20251,099.571,102.681,099.341,101.721,101.720.04%1,788
Sep 8, 20251,100.161,101.631,098.241,101.311,101.310.55%420
Sep 5, 20251,109.911,109.911,095.171,095.281,095.28-0.87%657
Sep 4, 20251,100.841,105.391,100.051,104.941,104.940.89%701
Sep 3, 20251,097.831,100.291,095.201,095.201,095.200.76%952
Sep 2, 20251,096.981,099.041,086.861,086.891,086.89-1.11%2,074
Sep 1, 20251,095.041,099.091,095.021,099.091,099.090.24%321
Aug 29, 20251,106.801,106.801,095.791,096.491,096.49-0.67%4,606
Aug 28, 20251,107.051,109.281,101.361,103.921,103.92-0.46%458
Aug 27, 20251,106.471,110.031,106.471,109.051,109.051.06%512
Aug 26, 20251,099.121,100.211,095.831,097.441,097.44-0.12%734
Aug 25, 20251,095.421,098.871,094.631,098.751,098.750.07%1,600
Aug 22, 20251,090.581,097.941,090.361,097.941,097.940.64%1,832
Aug 21, 20251,092.901,092.901,086.051,091.011,091.010.37%2,138
Aug 20, 20251,092.511,093.051,080.541,087.031,087.03-0.77%2,397
Aug 19, 20251,096.201,098.651,094.111,095.481,095.48-0.10%2,146
Aug 18, 20251,095.201,096.841,093.901,096.561,096.56-0.28%426
Aug 14, 20251,097.851,101.901,096.951,099.601,099.600.57%239
Aug 13, 20251,094.221,097.641,093.331,093.331,093.330.20%397
Aug 12, 20251,091.571,093.921,088.001,091.121,091.12-0.18%1,746
Aug 11, 20251,090.091,094.321,088.151,093.101,093.100.75%1,480
Aug 8, 20251,082.361,088.001,081.931,084.971,084.970.32%842
Aug 7, 20251,081.441,088.771,081.391,081.501,081.500.05%1,142
Aug 6, 20251,084.381,085.491,075.031,080.931,080.930.10%628
Aug 5, 20251,090.821,091.871,079.461,079.871,079.87-0.25%3,144
Aug 4, 20251,073.341,082.741,073.341,082.541,082.541.06%1,544
Aug 1, 20251,097.501,097.521,066.361,071.141,071.14-3.34%5,627
Jul 31, 20251,112.801,116.651,104.711,108.101,108.100.55%7,215
Jul 30, 20251,095.631,104.601,094.581,102.061,102.060.52%2,223
Jul 29, 20251,100.201,102.601,096.321,096.321,096.320.46%1,147
Jul 28, 20251,087.081,091.501,086.461,091.311,091.311.16%2,361
Jul 25, 20251,076.081,080.271,075.151,078.801,078.800.41%1,282
Jul 24, 20251,073.011,076.241,072.451,074.371,074.370.31%1,037
Jul 23, 20251,069.341,072.781,068.771,071.011,071.010.53%954
Jul 22, 20251,070.611,072.231,065.311,065.331,065.33-0.69%1,255
Jul 21, 20251,075.511,076.631,072.751,072.751,072.750.09%587
Jul 18, 20251,077.991,077.991,071.771,071.781,071.78-0.45%569
Jul 17, 20251,074.201,076.881,071.551,076.641,076.642.09%882
Jul 16, 20251,062.671,072.011,054.561,054.561,054.56-1.59%1,359
Jul 15, 20251,068.541,071.631,067.111,071.631,071.630.80%1,243
Jul 14, 20251,058.501,063.171,057.421,063.171,063.170.20%1,034
Jul 11, 20251,063.501,064.041,058.781,061.101,061.10-0.55%467