Invesco S&P 500 Quality UCITS ETF (ETR:QSPA)
Germany · Delayed Price · Currency is EUR 5.39
+0.01 (0.26%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:QSPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.40 | 5.40 | 5.39 | 5.39 | 5.39 | 0.26% | - |
| Sep 21, 2026 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 1.24% | 885 |
| Sep 18, 2026 | 5.35 | 5.35 | 5.30 | 5.31 | 5.31 | 0.28% | 9 |
| Sep 17, 2026 | 5.30 | 5.32 | 5.29 | 5.29 | 5.29 | 0.06% | 3,210 |
| Sep 16, 2026 | 5.27 | 5.29 | 5.27 | 5.29 | 5.29 | 0.70% | 2,000 |
| Sep 15, 2026 | 5.28 | 5.29 | 5.25 | 5.25 | 5.25 | -0.64% | 6,331 |
| Sep 14, 2026 | 5.29 | 5.29 | 5.27 | 5.29 | 5.29 | -0.41% | 614 |
| Sep 11, 2026 | 5.32 | 5.33 | 5.29 | 5.31 | 5.31 | 0.80% | 835 |
| Sep 10, 2026 | 5.29 | 5.31 | 5.25 | 5.27 | 5.27 | -0.51% | 1,817 |
| Sep 9, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | -0.69% | 4,181 |
| Sep 8, 2026 | 5.34 | 5.35 | 5.33 | 5.33 | 5.33 | 0.15% | 908 |
| Sep 7, 2026 | 5.39 | 5.39 | 5.32 | 5.32 | 5.32 | -0.32% | 2,615 |
| Sep 4, 2026 | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | 0.06% | 484 |
| Sep 3, 2026 | 5.31 | 5.34 | 5.30 | 5.34 | 5.34 | 0.15% | 657 |
| Sep 2, 2026 | 5.32 | 5.33 | 5.30 | 5.33 | 5.33 | -0.02% | 167 |
| Sep 1, 2026 | 5.38 | 5.38 | 5.32 | 5.33 | 5.33 | -0.19% | 112 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | -1.55% | 5,903 |
| Aug 28, 2026 | 5.39 | 5.43 | 5.39 | 5.42 | 5.42 | 0.67% | 815 |
| Aug 27, 2026 | 5.42 | 5.43 | 5.39 | 5.39 | 5.39 | -0.07% | 1,155 |
| Aug 26, 2026 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 0.41% | - |
| Aug 25, 2026 | 5.39 | 5.40 | 5.37 | 5.37 | 5.37 | 0.41% | - |
| Aug 24, 2026 | 5.37 | 5.37 | 5.34 | 5.35 | 5.35 | -0.39% | 11,145 |
| Aug 21, 2026 | 5.36 | 5.37 | 5.35 | 5.37 | 5.37 | -0.11% | 3,698 |
| Aug 20, 2026 | 5.39 | 5.39 | 5.35 | 5.38 | 5.38 | -0.79% | 15,866 |
| Aug 19, 2026 | 5.44 | 5.46 | 5.42 | 5.42 | 5.42 | -0.79% | 5,733 |
| Aug 18, 2026 | 5.49 | 5.49 | 5.46 | 5.46 | 5.46 | -1.19% | 310 |
| Aug 17, 2026 | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | 0.49% | 3,836 |
| Aug 14, 2026 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | 0.15% | 512 |
| Aug 13, 2026 | 5.48 | 5.49 | 5.46 | 5.49 | 5.49 | 0.46% | 4,593 |
| Aug 12, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.51% | - |
| Aug 11, 2026 | 5.44 | 5.46 | 5.44 | 5.44 | 5.44 | 0.26% | 174 |
| Aug 10, 2026 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 0.11% | 9 |
| Aug 7, 2026 | 5.44 | 5.46 | 5.42 | 5.42 | 5.42 | -0.31% | - |
| Aug 6, 2026 | 5.43 | 5.44 | 5.41 | 5.44 | 5.44 | -0.98% | 3,774 |
| Aug 5, 2026 | 5.54 | 5.54 | 5.49 | 5.49 | 5.49 | 0.26% | 20,020 |
| Aug 4, 2026 | 5.44 | 5.48 | 5.43 | 5.48 | 5.48 | 2.11% | 158 |
| Aug 3, 2026 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | 0.22% | 69 |
| Jul 31, 2026 | 5.40 | 5.43 | 5.35 | 5.35 | 5.35 | 0.17% | - |
| Jul 30, 2026 | 5.33 | 5.34 | 5.31 | 5.34 | 5.34 | -0.30% | 636 |
| Jul 29, 2026 | 5.38 | 5.40 | 5.36 | 5.36 | 5.36 | -0.92% | 3,880 |
| Jul 28, 2026 | 5.42 | 5.43 | 5.41 | 5.41 | 5.41 | 0.26% | 3,860 |
| Jul 27, 2026 | 5.49 | 5.50 | 5.39 | 5.39 | 5.39 | -1.10% | 10,402 |
| Jul 24, 2026 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 0.22% | - |
| Jul 23, 2026 | 5.41 | 5.45 | 5.41 | 5.44 | 5.44 | -0.40% | 33,136 |
| Jul 22, 2026 | 5.43 | 5.47 | 5.43 | 5.46 | 5.46 | -0.09% | 8,867 |
| Jul 21, 2026 | 5.46 | 5.47 | 5.44 | 5.47 | 5.47 | 0.92% | 7,814 |
| Jul 20, 2026 | 5.40 | 5.44 | 5.40 | 5.42 | 5.42 | 0.54% | - |
| Jul 17, 2026 | 5.35 | 5.42 | 5.35 | 5.39 | 5.39 | -1.25% | 12,718 |
| Jul 16, 2026 | 5.47 | 5.47 | 5.41 | 5.46 | 5.46 | -0.27% | 155 |
| Jul 15, 2026 | 5.59 | 5.59 | 5.47 | 5.47 | 5.47 | -1.60% | 16 |