Invesco S&P 500 UCITS ETF (INVMF)
OTCMKTS · Delayed Price · Currency is USD
12.99
+0.16 (1.25%)
At close: Apr 2, 2026
OTC:INVMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.25% | 1,960 |
| Mar 31, 2026 | 12.91 | 13.01 | 12.83 | 12.83 | 12.83 | -0.28% | 4,497 |
| Mar 27, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.43% | 13,163 |
| Mar 26, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.32% | 6,299 |
| Mar 24, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -1.34% | 75,830 |
| Mar 23, 2026 | 13.22 | 13.27 | 13.22 | 13.27 | 13.27 | 1.32% | 79,090 |
| Mar 20, 2026 | 13.09 | 13.10 | 13.09 | 13.10 | 13.10 | -0.27% | 95,078 |
| Mar 19, 2026 | 13.36 | 13.36 | 13.13 | 13.13 | 13.13 | -1.68% | 27,282 |
| Mar 13, 2026 | 13.38 | 13.38 | 13.36 | 13.36 | 13.36 | -0.10% | 30,950 |
| Mar 12, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.62% | 7,025 |
| Mar 6, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.08% | 3,644 |
| Mar 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.08% | 215 |
| Mar 3, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -2.43% | 5,483 |
| Feb 26, 2026 | 13.90 | 13.90 | 13.79 | 13.79 | 13.79 | -0.07% | 2,905 |
| Feb 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.24% | 1,603 |
| Feb 18, 2026 | 13.70 | 13.77 | 13.70 | 13.77 | 13.77 | 1.15% | 17,778 |
| Feb 17, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.10% | 1,854 |
| Feb 13, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -2.13% | 55,190 |
| Feb 11, 2026 | 13.93 | 13.93 | 13.82 | 13.92 | 13.92 | 0.80% | 15,828 |
| Feb 9, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.29% | 119 |
| Feb 6, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.51% | 4,736 |
| Feb 4, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.29% | 355 |
| Jan 23, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.35% | 3,980 |
| Jan 20, 2026 | 14.00 | 14.00 | 13.69 | 13.69 | 13.69 | -2.20% | 19,101 |
| Jan 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.50% | 979 |
| Jan 13, 2026 | 14.04 | 14.04 | 13.93 | 13.93 | 13.93 | -0.78% | 13,700 |
| Jan 12, 2026 | 13.90 | 14.04 | 13.90 | 14.04 | 14.04 | 3.46% | 3,340 |
| Dec 18, 2025 | 13.60 | 13.61 | 13.57 | 13.57 | 13.57 | 0.23% | 12,518 |
| Dec 16, 2025 | 13.70 | 13.70 | 13.54 | 13.54 | 13.54 | -99.01% | 382 |
| Dec 12, 2025 | 1,367.06 | 1,367.06 | 1,367.06 | 1,367.06 | 1,367.06 | - | 1 |
| Dec 11, 2025 | 1,367.06 | 1,367.06 | 1,367.06 | 1,367.06 | 1,367.06 | 0.56% | 27 |
| Dec 10, 2025 | 1,359.49 | 1,359.49 | 1,359.49 | 1,359.49 | 1,359.49 | -0.23% | 9 |
| Dec 8, 2025 | 1,365.45 | 1,365.45 | 1,362.69 | 1,362.69 | 1,362.69 | -0.20% | 255 |
| Dec 4, 2025 | 1,360.00 | 1,368.30 | 1,360.00 | 1,365.45 | 1,365.45 | 0.71% | 256 |
| Nov 26, 2025 | 1,355.82 | 1,355.82 | 1,355.82 | 1,355.82 | 1,355.82 | 2.61% | 19 |
| Nov 21, 2025 | 1,321.29 | 1,321.29 | 1,321.29 | 1,321.29 | 1,321.29 | -1.96% | 19 |
| Nov 20, 2025 | 1,347.70 | 1,347.70 | 1,347.70 | 1,347.70 | 1,347.70 | 3.67% | 53 |
| Nov 19, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -4.76% | 10 |
| Nov 17, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | - | 3 |
| Nov 12, 2025 | 1,364.26 | 1,365.61 | 1,361.94 | 1,365.00 | 1,365.00 | 0.22% | 32 |
| Nov 11, 2025 | 1,360.06 | 1,361.94 | 1,360.06 | 1,361.94 | 1,361.94 | -0.11% | 28 |
| Nov 10, 2025 | 1,363.50 | 1,363.50 | 1,363.50 | 1,363.50 | 1,363.50 | 1.00% | 1 |
| Nov 5, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 3.85% | 47 |
| Nov 4, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.62% | 1 |
| Nov 3, 2025 | 1,308.15 | 1,308.15 | 1,308.15 | 1,308.15 | 1,308.15 | -5.00% | 106 |
| Oct 29, 2025 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 0.08% | 1 |
| Oct 28, 2025 | 1,375.93 | 1,375.93 | 1,375.93 | 1,375.93 | 1,375.93 | 3.05% | 2 |
| Oct 22, 2025 | 1,338.55 | 1,338.55 | 1,335.26 | 1,335.26 | 1,335.26 | 1.14% | 638 |
| Oct 17, 2025 | 1,320.18 | 1,320.18 | 1,320.18 | 1,320.18 | 1,320.18 | - | 1 |
| Oct 13, 2025 | 1,323.51 | 1,323.51 | 1,318.80 | 1,320.18 | 1,320.18 | -0.47% | 218 |