Invesco Markets Invesco S&P Smallcap 600 Ucits ETF
(USML)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/12/2024
|
$66.36
|
$66.62
|
$66.24
|
$66.42
|
1,416
|
|
23/12/2024
|
$66.91
|
$66.98
|
$66.12
|
$66.19
|
5,347
|
|
20/12/2024
|
$65.88
|
$67.09
|
$65.32
|
$66.93
|
64,459
|
|
19/12/2024
|
$66.61
|
$67.53
|
$66.21
|
$66.63
|
20,747
|
|
18/12/2024
|
$69.46
|
$69.78
|
$69.27
|
$69.64
|
5,640
|
|
17/12/2024
|
$69.88
|
$70.08
|
$69.17
|
$69.32
|
11,698
|
|
16/12/2024
|
$70.09
|
$70.41
|
$69.76
|
$70.25
|
39,528
|
|
13/12/2024
|
$70.52
|
$70.65
|
$69.79
|
$69.99
|
16,727
|
|
12/12/2024
|
$70.99
|
$71.33
|
$70.51
|
$70.72
|
16,742
|
|
11/12/2024
|
$70.59
|
$71.24
|
$70.43
|
$70.78
|
6,379
|
|
10/12/2024
|
$70.91
|
$71.06
|
$70.29
|
$70.97
|
40,177
|
|
09/12/2024
|
$71.07
|
$71.64
|
$70.96
|
$71.40
|
20,739
|
|
06/12/2024
|
$70.88
|
$71.57
|
$70.82
|
$70.85
|
14,283
|
|
05/12/2024
|
$72.18
|
$72.18
|
$71.19
|
$71.60
|
52,181
|
|
04/12/2024
|
$71.64
|
$72.00
|
$71.53
|
$72.00
|
6,154
|
|
03/12/2024
|
$72.07
|
$72.46
|
$71.64
|
$71.76
|
6,190
|
|
02/12/2024
|
$71.93
|
$72.31
|
$71.51
|
$71.90
|
135,807
|
|
29/11/2024
|
$72.34
|
$72.56
|
$71.97
|
$72.03
|
5,459
|
|
28/11/2024
|
$72.01
|
$72.46
|
$71.79
|
$72.29
|
14,839
|
|
27/11/2024
|
$72.13
|
$72.54
|
$71.95
|
$72.07
|
10,510
|
|
26/11/2024
|
$72.22
|
$72.55
|
$71.51
|
$72.11
|
148,858
|
|
25/11/2024
|
$71.90
|
$73.22
|
$71.74
|
$73.01
|
26,195
|
|
22/11/2024
|
$70.15
|
$71.00
|
$69.85
|
$69.89
|
21,136
|
|
21/11/2024
|
$68.83
|
$70.04
|
$68.68
|
$69.89
|
36,840
|
|
20/11/2024
|
$68.90
|
$69.12
|
$68.20
|
$68.43
|
24,726
|
|
19/11/2024
|
$68.40
|
$68.83
|
$67.69
|
$68.50
|
17,486
|
|
18/11/2024
|
$68.69
|
$69.04
|
$68.56
|
$69.04
|
9,667
|
|
15/11/2024
|
$68.95
|
$69.37
|
$68.61
|
$69.89
|
66,897
|
|
14/11/2024
|
$70.36
|
$70.65
|
$69.89
|
$69.89
|
13,400
|
|
13/11/2024
|
$70.49
|
$71.53
|
$70.44
|
$71.23
|
86,205
|
|
12/11/2024
|
$71.79
|
$71.90
|
$71.11
|
$71.23
|
57,961
|
|
11/11/2024
|
$71.28
|
$71.99
|
$70.85
|
$71.85
|
31,530
|
|
08/11/2024
|
$70.41
|
$70.78
|
$70.23
|
$70.71
|
96,287
|
|
07/11/2024
|
$70.95
|
$71.52
|
$70.47
|
$70.71
|
55,947
|
|
06/11/2024
|
$69.76
|
$71.35
|
$69.53
|
$69.96
|
25,563
|
|
05/11/2024
|
$65.46
|
$66.25
|
$65.30
|
$66.13
|
18,435
|
|
04/11/2024
|
$65.18
|
$65.88
|
$64.65
|
$65.74
|
30,409
|
|
01/11/2024
|
$65.04
|
$65.61
|
$64.75
|
$65.34
|
7,025
|
|
31/10/2024
|
$65.81
|
$65.98
|
$65.20
|
$65.53
|
6,857
|
|
30/10/2024
|
$65.90
|
$66.55
|
$65.76
|
$65.73
|
3,760
|
|
29/10/2024
|
$66.17
|
$66.52
|
$65.46
|
$65.73
|
5,224
|
|
28/10/2024
|
$65.73
|
$66.27
|
$65.27
|
$66.24
|
6,139
|
|
25/10/2024
|
$65.56
|
$65.99
|
$65.48
|
$65.51
|
16,222
|
|
24/10/2024
|
$65.48
|
$65.65
|
$65.21
|
$65.29
|
34,283
|
|
23/10/2024
|
$65.75
|
$65.75
|
$65.29
|
$65.29
|
32,932
|
|
22/10/2024
|
$66.08
|
$66.19
|
$65.54
|
$65.78
|
4,537
|
|
21/10/2024
|
$67.29
|
$67.44
|
$66.11
|
$66.11
|
3,041
|
|
18/10/2024
|
$67.36
|
$67.88
|
$67.29
|
$67.36
|
6,114
|
|
17/10/2024
|
$67.71
|
$67.88
|
$67.20
|
$67.23
|
1,918
|
|
16/10/2024
|
$66.80
|
$67.76
|
$66.79
|
$67.66
|
6,004
|
|
15/10/2024
|
$66.55
|
$67.24
|
$66.47
|
$67.19
|
1,774
|
|
14/10/2024
|
$66.25
|
$66.55
|
$65.89
|
$66.34
|
11,918
|
|
11/10/2024
|
$64.88
|
$66.09
|
$64.78
|
$66.04
|
5,495
|
|
10/10/2024
|
$65.27
|
$65.54
|
$64.41
|
$64.86
|
4,092
|
|
09/10/2024
|
$64.97
|
$65.82
|
$64.90
|
$65.76
|
10,907
|
|
08/10/2024
|
$65.22
|
$65.50
|
$64.99
|
$65.28
|
1,521
|
|
07/10/2024
|
$65.75
|
$66.00
|
$65.31
|
$65.44
|
2,326
|
|
04/10/2024
|
$64.97
|
$66.17
|
$64.90
|
$65.50
|
3,564
|
|
03/10/2024
|
$65.38
|
$65.55
|
$64.81
|
$64.98
|
2,725
|
|
02/10/2024
|
$65.55
|
$66.00
|
$65.20
|
$65.64
|
7,294
|
|
01/10/2024
|
$66.51
|
$66.82
|
$65.42
|
$65.64
|
5,770
|
|
30/09/2024
|
$66.36
|
$66.79
|
$65.94
|
$66.61
|
10,634
|
|
27/09/2024
|
$65.91
|
$67.02
|
$65.89
|
$67.01
|
5,600
|
|
26/09/2024
|
$65.84
|
$66.51
|
$65.84
|
$66.03
|
3,316
|
|
25/09/2024
|
$66.07
|
$66.51
|
$65.87
|
$65.86
|
799
|
|
24/09/2024
|
$66.34
|
$66.83
|
$66.31
|
$66.39
|
2,710
|
|
23/09/2024
|
$66.38
|
$66.92
|
$66.12
|
$66.12
|
2,380
|
|
20/09/2024
|
$66.93
|
$67.13
|
$66.33
|
$66.44
|
4,928
|
|
19/09/2024
|
$66.76
|
$67.64
|
$66.45
|
$66.72
|
7,923
|
|
18/09/2024
|
$65.89
|
$65.89
|
$65.47
|
$65.52
|
1,078
|
|
17/09/2024
|
$65.32
|
$66.27
|
$64.80
|
$66.20
|
8,084
|
|
16/09/2024
|
$64.85
|
$65.31
|
$64.68
|
$64.68
|
2,240
|
|
13/09/2024
|
$63.39
|
$64.52
|
$63.35
|
$63.10
|
6,222
|
|
12/09/2024
|
$62.57
|
$63.12
|
$62.54
|
$61.42
|
6,931
|
|
11/09/2024
|
$61.99
|
$62.31
|
$61.02
|
$62.16
|
7,545
|
|
10/09/2024
|
$62.30
|
$62.60
|
$61.96
|
$62.16
|
8,669
|
|
09/09/2024
|
$62.70
|
$62.93
|
$62.35
|
$62.54
|
5,298
|
|
06/09/2024
|
$63.59
|
$64.04
|
$62.66
|
$62.78
|
6,001
|
|
05/09/2024
|
$63.87
|
$64.40
|
$63.62
|
$63.62
|
4,269
|
|
04/09/2024
|
$63.80
|
$64.64
|
$63.68
|
$64.25
|
8,995
|
|
03/09/2024
|
$65.89
|
$66.20
|
$64.63
|
$64.79
|
3,608
|
|
02/09/2024
|
$65.92
|
$66.23
|
$65.69
|
$66.11
|
5,612
|
|
30/08/2024
|
$66.08
|
$66.35
|
$65.61
|
$65.63
|
4,839
|
|
29/08/2024
|
$65.73
|
$66.07
|
$65.39
|
$65.92
|
2,906
|
|
28/08/2024
|
$65.65
|
$65.79
|
$65.40
|
$65.46
|
4,108
|
|
27/08/2024
|
$66.14
|
$66.20
|
$65.40
|
$65.47
|
8,986
|
|
26/08/2024
|
$64.69
|
$64.92
|
$64.24
|
$64.24
|
6,580
|
|
23/08/2024
|
$64.69
|
$64.92
|
$64.24
|
$64.24
|
6,580
|
|
22/08/2024
|
$64.69
|
$64.92
|
$64.24
|
$64.24
|
6,580
|