Invesco S&P 500 Quality UCITS ETF (ETR:QSPD)
Germany · Delayed Price · Currency is EUR 5.33
+0.01 (0.24%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:QSPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.34 | 5.35 | 5.33 | 5.33 | 5.33 | 0.24% | 387 |
| Sep 21, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 1.24% | - |
| Sep 18, 2026 | 5.25 | 5.25 | 5.24 | 5.25 | 5.25 | 0.25% | 15 |
| Sep 17, 2026 | 5.22 | 5.26 | 5.22 | 5.24 | 5.24 | 0.10% | 1 |
| Sep 16, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 0.65% | - |
| Sep 15, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.61% | 4,000 |
| Sep 14, 2026 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | -0.34% | - |
| Sep 11, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 0.75% | 50 |
| Sep 10, 2026 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | -0.46% | 2 |
| Sep 9, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.24 | -0.74% | 267 |
| Sep 8, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 0.15% | 2,209 |
| Sep 7, 2026 | 5.27 | 5.28 | 5.27 | 5.28 | 5.27 | -0.26% | 22 |
| Sep 4, 2026 | 5.29 | 5.31 | 5.29 | 5.29 | 5.28 | - | - |
| Sep 3, 2026 | 5.27 | 5.29 | 5.25 | 5.29 | 5.28 | 0.13% | 23 |
| Sep 2, 2026 | 5.27 | 5.28 | 5.26 | 5.28 | 5.27 | -0.02% | 17 |
| Sep 1, 2026 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -0.28% | 16 |
| Aug 31, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.29 | -1.32% | 17 |
| Aug 28, 2026 | 5.35 | 5.37 | 5.34 | 5.37 | 5.36 | 0.54% | - |
| Aug 27, 2026 | 5.37 | 5.39 | 5.34 | 5.34 | 5.33 | -0.07% | 184 |
| Aug 26, 2026 | 5.33 | 5.35 | 5.32 | 5.35 | 5.34 | 0.47% | - |
| Aug 25, 2026 | 5.35 | 5.35 | 5.32 | 5.32 | 5.31 | 0.42% | - |
| Aug 24, 2026 | 5.29 | 5.30 | 5.29 | 5.30 | 5.29 | -0.39% | 6,200 |
| Aug 21, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.31 | -0.17% | 2 |
| Aug 20, 2026 | 5.35 | 5.35 | 5.30 | 5.33 | 5.32 | -0.78% | 12 |
| Aug 19, 2026 | 5.40 | 5.40 | 5.37 | 5.37 | 5.36 | -0.81% | - |
| Aug 18, 2026 | 5.45 | 5.45 | 5.41 | 5.41 | 5.40 | -1.17% | 733 |
| Aug 17, 2026 | 5.48 | 5.48 | 5.47 | 5.48 | 5.47 | 0.53% | 1,931 |
| Aug 14, 2026 | 5.47 | 5.48 | 5.45 | 5.45 | 5.44 | - | 5,000 |
| Aug 13, 2026 | 5.43 | 5.45 | 5.42 | 5.45 | 5.44 | 0.59% | - |
| Aug 12, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.41 | 0.48% | - |
| Aug 11, 2026 | 5.37 | 5.40 | 5.37 | 5.39 | 5.38 | 0.20% | 955 |
| Aug 10, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.37 | 0.17% | - |
| Aug 7, 2026 | 5.39 | 5.41 | 5.37 | 5.37 | 5.36 | -0.32% | 6 |
| Aug 6, 2026 | 5.40 | 5.40 | 5.36 | 5.39 | 5.38 | -0.99% | 7,565 |
| Aug 5, 2026 | 5.49 | 5.49 | 5.44 | 5.44 | 5.43 | 0.24% | 306 |
| Aug 4, 2026 | 5.37 | 5.43 | 5.37 | 5.43 | 5.42 | 2.13% | 827 |
| Aug 3, 2026 | 5.34 | 5.35 | 5.32 | 5.32 | 5.31 | 0.30% | 18 |
| Jul 31, 2026 | 5.34 | 5.38 | 5.30 | 5.30 | 5.29 | 0.06% | 7 |
| Jul 30, 2026 | 5.28 | 5.30 | 5.27 | 5.30 | 5.29 | -0.21% | 8,261 |
| Jul 29, 2026 | 5.37 | 5.37 | 5.30 | 5.31 | 5.30 | -0.97% | 18 |
| Jul 28, 2026 | 5.37 | 5.39 | 5.36 | 5.36 | 5.35 | 0.26% | 5,912 |
| Jul 27, 2026 | 5.44 | 5.45 | 5.35 | 5.35 | 5.34 | -1.11% | 5,003 |
| Jul 24, 2026 | 5.38 | 5.41 | 5.38 | 5.41 | 5.40 | 0.24% | 202 |
| Jul 23, 2026 | 5.37 | 5.40 | 5.37 | 5.39 | 5.38 | -0.42% | 32,320 |
| Jul 22, 2026 | 5.38 | 5.42 | 5.38 | 5.42 | 5.41 | -0.07% | 1 |
| Jul 21, 2026 | 5.41 | 5.42 | 5.39 | 5.42 | 5.41 | 0.91% | 7,468 |
| Jul 20, 2026 | 5.36 | 5.39 | 5.34 | 5.37 | 5.36 | 0.51% | 10 |
| Jul 17, 2026 | 5.32 | 5.34 | 5.30 | 5.34 | 5.34 | -1.15% | 3 |
| Jul 16, 2026 | 5.42 | 5.42 | 5.37 | 5.41 | 5.40 | -0.22% | 50,000 |
| Jul 15, 2026 | 5.55 | 5.55 | 5.42 | 5.42 | 5.41 | -1.72% | - |