Invesco S&P 500 Quality UCITS ETF (LON:SPQD)
London · Delayed Price · Currency is GBP · Price in USD 6.10
-0.00 (-0.03%)
At close: Sep 22, 2026
LON:SPQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.03% | - |
| Sep 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.29% | - |
| Sep 18, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.22% | - |
| Sep 17, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.44% | - |
| Sep 16, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.62% | - |
| Sep 15, 2026 | 6.01 | 6.01 | 6.01 | 6.00 | 6.00 | -0.44% | 8,000 |
| Sep 14, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.08% | 1,990 |
| Sep 11, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.51% | - |
| Sep 10, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.41% | - |
| Sep 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | -0.82% | - |
| Sep 8, 2026 | 6.13 | 6.13 | 6.13 | 6.15 | 6.14 | 0.21% | 1,980 |
| Sep 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.12 | -0.26% | - |
| Sep 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | -0.03% | - |
| Sep 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | 0.55% | - |
| Sep 2, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.11 | -0.06% | - |
| Sep 1, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.11 | -1.84% | - |
| Aug 28, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.23 | 0.27% | - |
| Aug 27, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.21 | -0.23% | - |
| Aug 26, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.22 | 0.40% | - |
| Aug 25, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.20 | 0.48% | - |
| Aug 24, 2026 | 6.19 | 6.19 | 6.19 | 6.18 | 6.17 | -0.48% | 3,980 |
| Aug 21, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.20 | -0.29% | - |
| Aug 20, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.22 | -0.70% | - |
| Aug 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.26 | 0.05% | - |
| Aug 18, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.26 | -1.33% | - |
| Aug 17, 2026 | 6.34 | 6.34 | 6.34 | 6.35 | 6.34 | 0.67% | 5,760 |
| Aug 14, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.30 | 0.29% | - |
| Aug 13, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.28 | 0.63% | - |
| Aug 12, 2026 | 6.23 | 6.23 | 6.23 | 6.25 | 6.24 | 0.45% | 11,700 |
| Aug 11, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.21 | 0.16% | - |
| Aug 10, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.20 | 0.06% | - |
| Aug 7, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.20 | -0.06% | - |
| Aug 6, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.20 | -1.04% | - |
| Aug 5, 2026 | 6.32 | 6.32 | 6.32 | 6.28 | 6.27 | 0.50% | 1,930 |
| Aug 4, 2026 | 6.19 | 6.19 | 6.19 | 6.25 | 6.24 | 2.16% | 1,499 |
| Aug 3, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.11 | 0.49% | - |
| Jul 31, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.08 | -0.07% | - |
| Jul 30, 2026 | 6.06 | 6.11 | 6.06 | 6.09 | 6.08 | 0.80% | 10,000 |
| Jul 29, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.03 | -1.01% | - |
| Jul 28, 2026 | 6.12 | 6.12 | 6.11 | 6.10 | 6.09 | 0.21% | 17,460 |
| Jul 27, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.08 | -1.06% | - |
| Jul 24, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.15 | 0.60% | - |
| Jul 23, 2026 | 6.16 | 6.16 | 6.15 | 6.12 | 6.11 | -1.08% | 9,700 |
| Jul 22, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.18 | -0.10% | - |
| Jul 21, 2026 | 6.18 | 6.18 | 6.16 | 6.19 | 6.18 | 1.05% | 14,617 |
| Jul 20, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.12 | 0.19% | - |
| Jul 17, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.11 | -1.12% | - |
| Jul 16, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.18 | -0.30% | - |
| Jul 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | -1.76% | - |
| Jul 14, 2026 | 6.29 | 6.29 | 6.29 | 6.32 | 6.30 | 0.24% | 3,820 |