Invesco Markets Invesco S&P Smallcap 600 Ucits ETF
(USML)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|