Invesco Materials S&P US Select Sector Source ETF (MUN:SML5)
Germany · Delayed Price · Currency is EUR 529.20
-7.70 (-1.43%)
Last updated: Apr 30, 2026, 9:15 AM CET
MUN:SML5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 533.30 | 533.30 | 529.20 | 529.20 | 529.20 | -1.43% | - |
| Apr 29, 2026 | 535.10 | 536.90 | 535.10 | 536.90 | 536.90 | -1.20% | - |
| Apr 28, 2026 | 540.90 | 543.40 | 540.90 | 543.40 | 543.40 | 0.17% | - |
| Apr 27, 2026 | 542.00 | 542.50 | 542.00 | 542.50 | 542.50 | -0.07% | - |
| Apr 24, 2026 | 541.80 | 542.90 | 541.80 | 542.90 | 542.90 | 0.18% | - |
| Apr 23, 2026 | 545.10 | 545.10 | 541.90 | 541.90 | 541.90 | -0.37% | - |
| Apr 22, 2026 | 540.20 | 543.90 | 540.20 | 543.90 | 543.90 | -0.20% | - |
| Apr 21, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 1.17% | - |
| Apr 20, 2026 | 543.80 | 543.80 | 538.70 | 538.70 | 538.70 | 0.06% | - |
| Apr 17, 2026 | 538.40 | 538.40 | 538.40 | 538.40 | 538.40 | 0.62% | - |
| Apr 16, 2026 | 534.80 | 535.10 | 534.80 | 535.10 | 535.10 | -1.16% | - |
| Apr 15, 2026 | 542.80 | 542.80 | 541.40 | 541.40 | 541.40 | 0.22% | - |
| Apr 14, 2026 | 540.20 | 540.20 | 540.20 | 540.20 | 540.20 | -1.32% | - |
| Apr 13, 2026 | 547.40 | 547.40 | 547.40 | 547.40 | 547.40 | 0.81% | - |
| Apr 10, 2026 | 543.10 | 543.10 | 543.00 | 543.00 | 543.00 | -0.80% | - |
| Apr 9, 2026 | 538.40 | 547.40 | 538.40 | 547.40 | 547.40 | 1.90% | 2 |
| Apr 8, 2026 | 523.80 | 537.20 | 523.80 | 537.20 | 537.20 | 1.03% | - |
| Apr 7, 2026 | 528.10 | 536.20 | 528.10 | 531.70 | 531.70 | 0.55% | 20 |
| Apr 2, 2026 | 538.10 | 538.10 | 528.80 | 528.80 | 528.80 | -0.38% | - |
| Apr 1, 2026 | 523.80 | 530.80 | 523.80 | 530.80 | 530.80 | 0.55% | - |
| Mar 31, 2026 | 528.20 | 528.20 | 527.90 | 527.90 | 527.90 | 1.44% | - |
| Mar 30, 2026 | 520.50 | 520.50 | 520.40 | 520.40 | 520.40 | -0.55% | - |
| Mar 27, 2026 | 520.20 | 523.30 | 520.20 | 523.30 | 523.30 | 0.58% | - |
| Mar 26, 2026 | 520.50 | 520.50 | 520.30 | 520.30 | 520.30 | 0.66% | - |
| Mar 25, 2026 | 512.90 | 516.90 | 512.90 | 516.90 | 516.90 | 2.85% | - |
| Mar 24, 2026 | 501.20 | 502.60 | 499.95 | 502.60 | 502.60 | 2.50% | - |
| Mar 23, 2026 | 501.20 | 501.20 | 490.35 | 490.35 | 490.35 | -3.13% | - |
| Mar 20, 2026 | 501.20 | 506.20 | 501.20 | 506.20 | 506.20 | -1.21% | - |
| Mar 19, 2026 | 521.80 | 521.80 | 512.40 | 512.40 | 512.40 | -2.36% | - |
| Mar 18, 2026 | 523.90 | 531.50 | 523.90 | 524.80 | 524.80 | 0.25% | 11 |
| Mar 17, 2026 | 524.00 | 524.00 | 523.50 | 523.50 | 523.50 | -1.47% | - |
| Mar 16, 2026 | 528.70 | 531.30 | 527.00 | 531.30 | 531.30 | 0.28% | 22 |
| Mar 13, 2026 | 531.20 | 531.20 | 529.80 | 529.80 | 529.80 | 0.90% | - |
| Mar 12, 2026 | 522.80 | 525.10 | 522.80 | 525.10 | 525.10 | -0.19% | - |
| Mar 11, 2026 | 526.80 | 526.80 | 526.10 | 526.10 | 526.10 | -0.02% | - |
| Mar 10, 2026 | 518.10 | 526.20 | 518.10 | 526.20 | 526.20 | 1.64% | - |
| Mar 9, 2026 | 530.70 | 530.70 | 517.70 | 517.70 | 517.70 | -3.54% | - |
| Mar 6, 2026 | 535.80 | 536.70 | 535.80 | 536.70 | 536.70 | -1.94% | - |
| Mar 5, 2026 | 549.30 | 549.30 | 547.30 | 547.30 | 547.30 | 0.66% | - |
| Mar 4, 2026 | 543.70 | 548.40 | 543.70 | 543.70 | 543.70 | -1.93% | 10 |
| Mar 3, 2026 | 556.30 | 556.30 | 554.30 | 554.40 | 554.40 | 0.60% | - |
| Mar 2, 2026 | 557.10 | 557.10 | 551.10 | 551.10 | 551.10 | 0.16% | 10 |
| Feb 27, 2026 | 549.90 | 550.20 | 549.90 | 550.20 | 550.20 | -0.25% | - |
| Feb 26, 2026 | 551.80 | 551.80 | 551.60 | 551.60 | 551.60 | -1.02% | - |
| Feb 25, 2026 | 552.90 | 565.30 | 552.90 | 557.30 | 557.30 | -1.01% | 58 |
| Feb 24, 2026 | 547.20 | 563.00 | 547.20 | 563.00 | 563.00 | 2.74% | 79 |
| Feb 23, 2026 | 548.00 | 548.00 | 548.00 | 548.00 | 548.00 | -0.11% | - |
| Feb 20, 2026 | 550.30 | 550.30 | 542.00 | 548.60 | 548.60 | 0.05% | - |
| Feb 19, 2026 | 550.90 | 550.90 | 548.30 | 548.30 | 548.30 | 0.62% | - |
| Feb 18, 2026 | 542.90 | 544.90 | 542.90 | 544.90 | 544.90 | -0.29% | - |