Market data

Select a section

Invesco Markets Invesco S&P Smallcap 600 Ucits ETF

(USML)
Sector: n/a
$62.35
$-0.53 -0.84
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $62.94 $62.94 $62.38 $62.87 12,670
23/06/2025 $61.40 $61.54 $61.20 $61.51 10,252
20/06/2025 $61.26 $62.12 $61.17 $61.54 30,903
19/06/2025 $61.04 $61.10 $60.68 $60.68 3,569
18/06/2025 $61.31 $61.88 $61.10 $61.88 18,831
17/06/2025 $61.42 $61.74 $61.00 $61.62 70,230
16/06/2025 $61.64 $62.20 $61.59 $61.90 22,952
13/06/2025 $61.20 $61.77 $61.20 $61.76 11,680
12/06/2025 $62.25 $62.34 $62.07 $62.23 3,081
11/06/2025 $63.05 $63.94 $62.98 $63.27 4,239
10/06/2025 $62.83 $63.30 $62.59 $63.16 54,825
09/06/2025 $62.50 $62.70 $62.42 $62.53 544
06/06/2025 $61.68 $62.22 $61.55 $61.96 4,880
05/06/2025 $61.30 $61.58 $60.98 $61.49 31,230
04/06/2025 $61.65 $61.65 $61.30 $61.39 181,873
03/06/2025 $60.07 $61.25 $60.07 $61.24 7,154
02/06/2025 $60.23 $60.51 $59.78 $60.38 14,085
30/05/2025 $60.79 $60.88 $60.50 $60.86 6,061
29/05/2025 $61.99 $62.40 $60.60 $60.83 15,946
28/05/2025 $61.35 $61.44 $60.88 $60.90 10,182
27/05/2025 $60.64 $61.20 $60.37 $61.17 49,852
26/05/2025 $60.28 $60.54 $58.50 $59.74 23,334
23/05/2025 $60.28 $60.54 $58.50 $59.74 23,334
22/05/2025 $60.58 $60.58 $59.73 $60.01 25,485
21/05/2025 $61.69 $61.69 $61.15 $61.35 3,255
20/05/2025 $61.92 $62.26 $61.85 $62.26 10,920
19/05/2025 $62.14 $62.14 $61.52 $61.87 8,495
16/05/2025 $62.10 $62.32 $62.02 $62.14 2,616
15/05/2025 $61.46 $61.74 $61.33 $61.74 2,668
14/05/2025 $62.29 $62.29 $61.76 $61.89 11,044
13/05/2025 $61.72 $62.42 $61.65 $62.42 14,540
12/05/2025 $61.77 $62.70 $61.51 $61.63 8,886
09/05/2025 $59.56 $60.00 $59.56 $59.74 9,824
08/05/2025 $59.01 $59.54 $58.98 $59.51 5,688
07/05/2025 $58.97 $59.14 $58.75 $58.74 11,832
06/05/2025 $58.81 $58.81 $58.04 $58.78 21,776
05/05/2025 $58.92 $59.13 $58.51 $58.94 6,035
02/05/2025 $58.92 $59.13 $58.51 $58.94 6,035
01/05/2025 $57.78 $58.58 $57.45 $58.55 1,940
30/04/2025 $58.22 $58.22 $56.68 $57.42 5,184
29/04/2025 $57.69 $57.86 $57.29 $57.69 3,982
28/04/2025 $57.12 $58.03 $57.12 $57.35 7,502
25/04/2025 $57.59 $57.59 $56.99 $57.12 7,647
24/04/2025 $56.25 $57.03 $55.98 $57.03 59,638
23/04/2025 $56.78 $57.94 $56.64 $56.98 22,409
22/04/2025 $54.52 $55.50 $54.52 $55.50 5,901
21/04/2025 $55.38 $55.55 $54.99 $55.25 28,754
18/04/2025 $55.38 $55.55 $54.99 $55.25 28,754
17/04/2025 $55.38 $55.55 $54.99 $55.25 28,754
16/04/2025 $55.10 $55.45 $54.91 $55.41 2,922
15/04/2025 $55.76 $56.19 $55.16 $55.77 29,743
14/04/2025 $55.35 $55.89 $55.14 $55.32 16,904
11/04/2025 $54.83 $54.83 $53.38 $53.38 13,059
10/04/2025 $56.87 $56.87 $53.94 $53.94 3,981
09/04/2025 $51.91 $52.30 $50.71 $51.82 7,724
08/04/2025 $55.11 $55.46 $54.31 $54.31 11,925
07/04/2025 $52.00 $56.33 $51.72 $52.80 14,303
04/04/2025 $56.68 $56.92 $53.25 $54.51 22,445
03/04/2025 $59.02 $59.03 $57.06 $57.42 15,997
02/04/2025 $60.33 $60.86 $59.77 $60.81 22,054
01/04/2025 $60.31 $60.58 $59.70 $60.48 6,252
31/03/2025 $59.40 $59.88 $58.83 $59.82 4,402
28/03/2025 $61.18 $61.34 $59.84 $59.84 3,872
27/03/2025 $61.71 $61.73 $61.00 $61.40 3,086
26/03/2025 $61.71 $62.23 $61.71 $61.73 5,452
25/03/2025 $61.96 $62.21 $61.96 $62.13 13,950
24/03/2025 $61.38 $62.19 $61.38 $62.05 19,748
21/03/2025 $60.95 $60.95 $60.28 $60.70 19,266
20/03/2025 $61.58 $61.70 $60.84 $61.31 2,703
19/03/2025 $60.58 $61.13 $60.58 $61.10 4,029
18/03/2025 $60.70 $60.98 $60.34 $60.53 2,447
17/03/2025 $59.93 $60.85 $59.87 $60.70 7,751
14/03/2025 $59.38 $60.12 $59.19 $59.95 3,701
13/03/2025 $59.62 $59.97 $59.09 $59.09 3,323
12/03/2025 $60.34 $60.71 $59.65 $59.90 6,837
11/03/2025 $60.98 $61.12 $59.98 $60.18 13,793
10/03/2025 $61.73 $61.73 $61.08 $61.19 11,241
07/03/2025 $61.83 $62.53 $61.02 $61.06 12,257
06/03/2025 $62.11 $62.24 $61.45 $62.21 3,367
05/03/2025 $62.36 $62.64 $61.47 $61.56 4,711
04/03/2025 $62.78 $62.83 $61.07 $61.07 21,667
03/03/2025 $64.62 $64.71 $64.00 $64.00 5,025
28/02/2025 $63.69 $64.10 $63.48 $63.79 7,621
27/02/2025 $65.10 $65.12 $64.45 $64.44 6,691
26/02/2025 $64.92 $65.42 $64.81 $65.26 370
25/02/2025 $64.60 $65.00 $64.37 $64.36 491
24/02/2025 $65.21 $65.38 $64.67 $65.04 2,433
21/02/2025 $66.65 $67.21 $65.84 $65.93 5,409
20/02/2025 $67.29 $67.32 $66.41 $66.43 37,650
19/02/2025 $67.68 $67.68 $67.17 $67.39 6,114
18/02/2025 $67.34 $67.54 $67.17 $67.49 15,101
17/02/2025 $67.28 $67.45 $67.14 $67.14 2,560
14/02/2025 $67.38 $67.67 $67.28 $67.36 12,531
13/02/2025 $66.46 $66.97 $66.46 $66.70 10,684
12/02/2025 $67.30 $67.69 $65.93 $66.19 74,460
11/02/2025 $66.94 $67.29 $66.81 $67.29 17,411
10/02/2025 $67.48 $67.69 $67.12 $67.40 28,790
07/02/2025 $68.31 $68.37 $67.30 $67.55 61,753
06/02/2025 $68.64 $68.69 $68.47 $68.30 6,005
05/02/2025 $67.88 $68.32 $67.88 $68.30 32,326
04/02/2025 $66.98 $67.86 $66.85 $67.50 78,521
03/02/2025 $66.50 $67.68 $66.34 $67.50 149,283
31/01/2025 $68.60 $68.89 $68.51 $68.74 3,616
30/01/2025 $68.60 $68.96 $68.44 $68.86 15,238
29/01/2025 $68.23 $68.61 $68.00 $68.37 7,434
28/01/2025 $67.98 $68.39 $67.87 $68.01 7,054
27/01/2025 $67.74 $68.90 $67.54 $68.21 102,015
24/01/2025 $68.65 $68.66 $68.24 $68.61 43,305
23/01/2025 $68.17 $68.58 $67.98 $68.57 71,031
22/01/2025 $68.80 $68.98 $68.44 $68.47 9,354
21/01/2025 $68.25 $68.83 $68.06 $68.75 22,578
20/01/2025 $67.88 $68.96 $67.76 $68.61 6,341
17/01/2025 $67.64 $68.27 $67.63 $67.75 40,619
16/01/2025 $67.25 $67.51 $66.97 $67.18 16,269
15/01/2025 $66.50 $67.98 $66.00 $67.18 12,352
14/01/2025 $65.61 $66.03 $65.43 $65.72 10,541
13/01/2025 $64.58 $64.74 $64.16 $64.58 11,073
10/01/2025 $66.30 $66.30 $64.77 $64.82 6,660
09/01/2025 $66.27 $66.34 $65.88 $66.16 2,590
08/01/2025 $66.44 $66.47 $65.48 $66.05 34,542
07/01/2025 $66.65 $67.18 $66.04 $66.52 32,676
06/01/2025 $66.99 $67.55 $66.78 $67.42 48,122
03/01/2025 $66.33 $66.54 $65.91 $66.54 45,571
02/01/2025 $66.49 $67.50 $66.23 $66.63 27,508
01/01/2025 $66.22 $66.53 $66.14 $66.53 2,322
31/12/2024 $66.22 $66.53 $66.14 $66.53 2,322
30/12/2024 $66.32 $66.74 $65.38 $65.96 27,082
27/12/2024 $68.11 $68.12 $66.40 $66.51 19,342
26/12/2024 $66.36 $66.62 $66.24 $66.42 1,416
25/12/2024 $66.36 $66.62 $66.24 $66.42 1,416

Market data

Select a section