Invesco S&P 500 Equal Weight Swap UCITS ETF (LON:SPWS)
London · Delayed Price · Currency is GBP · Price in USD 5.86
-0.03 (-0.43%)
Sep 23, 2026, 2:48 PM GMT
LON:SPWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.89 | 5.89 | 5.86 | 5.86 | - | -0.44% | 7,873 |
| Sep 22, 2026 | 5.89 | 5.89 | 5.87 | 5.88 | 5.88 | 0.06% | 302 |
| Sep 21, 2026 | 5.88 | 5.88 | 5.87 | 5.88 | 5.88 | 0.42% | 34 |
| Sep 18, 2026 | 5.89 | 5.89 | 5.84 | 5.85 | 5.85 | -0.43% | 64,976 |
| Sep 17, 2026 | 5.90 | 5.90 | 5.90 | 5.88 | 5.88 | -0.44% | 10 |
| Sep 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.17% | 22,302 |
| Sep 15, 2026 | 5.90 | 5.91 | 5.90 | 5.89 | 5.89 | -0.30% | 32,357 |
| Sep 14, 2026 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -0.07% | 35,871 |
| Sep 11, 2026 | 5.92 | 5.92 | 5.91 | 5.92 | 5.92 | 0.37% | 13,029 |
| Sep 10, 2026 | 5.95 | 5.95 | 5.90 | 5.89 | 5.89 | -0.53% | 4,168 |
| Sep 9, 2026 | 5.97 | 5.97 | 5.94 | 5.93 | 5.93 | -1.09% | 222 |
| Sep 8, 2026 | 6.02 | 6.02 | 5.99 | 5.99 | 5.99 | -0.25% | 10,004 |
| Sep 7, 2026 | 6.00 | 6.03 | 6.00 | 6.01 | 6.01 | -0.57% | 12,636 |
| Sep 4, 2026 | 6.06 | 6.06 | 6.03 | 6.04 | 6.04 | -0.23% | 1,116 |
| Sep 3, 2026 | 6.03 | 6.04 | 6.03 | 6.06 | 6.05 | 0.43% | 3,901 |
| Sep 2, 2026 | 6.00 | 6.01 | 6.00 | 6.03 | 6.03 | 0.21% | 4,682 |
| Sep 1, 2026 | 6.06 | 6.06 | 6.02 | 6.02 | 6.02 | -1.51% | 69,102 |
| Aug 28, 2026 | 6.10 | 6.12 | 6.10 | 6.11 | 6.11 | -0.21% | 3,560 |
| Aug 27, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.01% | 24,000 |
| Aug 26, 2026 | 6.12 | 6.13 | 6.12 | 6.12 | 6.12 | 0.21% | 1,632,115 |
| Aug 25, 2026 | 6.13 | 6.14 | 6.12 | 6.11 | 6.11 | 0.04% | 126 |
| Aug 24, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.12% | - |
| Aug 21, 2026 | 6.08 | 6.10 | 6.08 | 6.11 | 6.11 | -0.09% | 8 |
| Aug 20, 2026 | 6.11 | 6.11 | 6.10 | 6.12 | 6.12 | -0.26% | 901 |
| Aug 19, 2026 | 6.08 | 6.08 | 6.08 | 6.14 | 6.14 | 0.86% | 1 |
| Aug 18, 2026 | 6.09 | 6.09 | 6.09 | 6.08 | 6.08 | -0.26% | 43 |
| Aug 17, 2026 | 6.13 | 6.13 | 6.12 | 6.10 | 6.10 | -0.63% | 50 |
| Aug 14, 2026 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | 0.47% | 3 |
| Aug 13, 2026 | 6.12 | 6.13 | 6.11 | 6.11 | 6.11 | 0.49% | 2,669 |
| Aug 12, 2026 | 6.10 | 6.10 | 6.09 | 6.08 | 6.08 | 0.02% | 10,429 |
| Aug 11, 2026 | 6.08 | 6.09 | 6.08 | 6.08 | 6.08 | 0.16% | 12,639 |
| Aug 10, 2026 | 6.08 | 6.08 | 6.06 | 6.07 | 6.07 | 0.06% | 12,532 |
| Aug 7, 2026 | 6.04 | 6.07 | 6.04 | 6.06 | 6.06 | 0.56% | 5,366 |
| Aug 6, 2026 | 6.08 | 6.08 | 6.08 | 6.03 | 6.03 | -0.28% | 9,000 |
| Aug 5, 2026 | 6.08 | 6.08 | 6.07 | 6.05 | 6.05 | 0.32% | 270 |
| Aug 4, 2026 | 6.01 | 6.01 | 6.01 | 6.03 | 6.03 | 1.02% | 20 |
| Aug 3, 2026 | 5.97 | 5.97 | 5.96 | 5.97 | 5.97 | 1.02% | 5 |
| Jul 31, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.44% | - |
| Jul 30, 2026 | 5.95 | 5.95 | 5.95 | 5.88 | 5.88 | -1.55% | 3,600 |
| Jul 29, 2026 | 6.02 | 6.02 | 6.01 | 5.97 | 5.97 | -0.52% | 265 |
| Jul 28, 2026 | 5.96 | 5.99 | 5.96 | 6.00 | 6.00 | 1.37% | 172 |
| Jul 27, 2026 | 5.94 | 5.94 | 5.94 | 5.92 | 5.92 | 0.20% | 6 |
| Jul 24, 2026 | 5.87 | 5.87 | 5.86 | 5.91 | 5.91 | 1.16% | 66,496 |
| Jul 23, 2026 | 5.85 | 5.88 | 5.85 | 5.84 | 5.84 | -0.60% | 2,897 |
| Jul 22, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.29% | - |
| Jul 21, 2026 | 5.87 | 5.87 | 5.85 | 5.86 | 5.86 | -0.21% | 7,891 |
| Jul 20, 2026 | 5.89 | 5.89 | 5.86 | 5.87 | 5.87 | -0.63% | 724 |
| Jul 17, 2026 | 5.93 | 5.93 | 5.92 | 5.91 | 5.91 | -0.14% | 1,642 |
| Jul 16, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.62% | - |
| Jul 15, 2026 | 5.89 | 5.90 | 5.89 | 5.88 | 5.88 | -0.07% | 705 |