Invesco Russell 2000 UCITS ETF - SC0K.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	114.96	115.28	115.28	115.94	114.78	2,200
January 12, 2026	113.98	114.7	114.7	114.7	113.78	1,290
January 09, 2026	114	115.16	115.16	115.18	113.9	1,503
January 08, 2026	112.02	113.7	113.7	113.7	111.8	1,708
January 07, 2026	112.92	112.34	112.34	112.92	111.66	1,735
January 06, 2026	110.58	111.18	111.18	111.48	110.3	1,789
January 05, 2026	109.32	110.98	110.98	110.98	109.18	1,108
January 02, 2026	108.42	108.4	108.4	108.88	107.84	2,350
December 30, 2025	109.02	109.34	109.34	109.38	109	341
December 29, 2025	109.74	109.22	109.22	109.84	108.84	1,832
December 23, 2025	110.6	109.86	109.86	110.64	109.86	11,255
December 22, 2025	110.04	111.26	111.26	111.26	109.94	3,335
December 19, 2025	109.3	110.1	110.1	110.1	109.14	1,320
December 18, 2025	108.52	109.46	109.46	110.04	108.52	1,017
December 17, 2025	109.76	108.54	108.54	110.1	108.54	7,239
December 16, 2025	109.3	108.8	108.8	109.72	108.8	1,438
December 15, 2025	111.34	109.94	109.94	111.64	109.92	1,089
December 12, 2025	112.78	111.06	111.06	113.02	111.06	2,619
December 11, 2025	111.22	111.68	111.68	111.86	111.06	1,683
December 10, 2025	110.42	110.88	110.88	110.88	110.26	432
December 09, 2025	110.38	111.16	111.16	111.16	110.16	2,016
December 08, 2025	110.46	110.82	110.82	111.12	110.44	824
December 05, 2025	110.58	110.46	110.46	110.86	110.36	1,006
December 04, 2025	109.54	110.32	110.32	110.32	109.18	3,530
December 03, 2025	108.2	108.88	108.88	108.88	107.66	590
December 02, 2025	108.38	108.42	108.42	109.08	108.38	1,339
December 01, 2025	108.7	108.62	108.62	108.9	107.94	526
November 28, 2025	107.52	109.62	109.62	110.08	107.52	4,456
November 27, 2025	109.14	109.04	109.04	109.32	109.04	750
November 26, 2025	108.8	109	109	109.14	108.44	951
November 25, 2025	106.68	107.78	107.78	107.78	106.3	1,785
November 24, 2025	105.14	106.1	106.1	106.1	104.58	588
November 21, 2025	101.88	103.94	103.94	103.94	101.5	1,166
November 20, 2025	104.72	104.36	104.36	105.92	104.36	1,322
November 19, 2025	103.3	103.56	103.56	104.22	103.3	431
November 18, 2025	102.2	103.12	103.12	103.18	101.96	1,673
November 17, 2025	105.08	104.24	104.24	105.32	104.16	258
November 14, 2025	104.14	104.9	104.9	104.9	102.6	713
November 13, 2025	107.44	105.4	105.4	107.5	105.4	410
November 12, 2025	108.04	107.9	107.9	108.8	107.7	1,244
November 11, 2025	107.86	107.46	107.46	107.94	107.3	608
November 10, 2025	107.78	107.74	107.74	108.5	107.58	1,129
November 07, 2025	107.22	104.84	104.84	107.28	104.8	1,697
November 06, 2025	108.46	106.82	106.82	108.98	106.82	461
November 05, 2025	107.52	108.56	108.56	108.56	107.46	5,513
November 04, 2025	107.44	108.32	108.32	108.64	107.14	626
November 03, 2025	125.67	125.67	125.67	125.67	125.67	1,522
October 31, 2025	108.46	108.76	108.76	109.42	108.18	2,376
October 30, 2025	109.26	109.3	109.3	109.74	108.48	574
October 29, 2025	109.7	110.26	110.26	110.26	109.36	409
October 28, 2025	109.68	110.04	110.04	110.08	109.36	520
October 27, 2025	111.1	109.94	109.94	111.18	109.94	1,468
October 24, 2025	109.16	110.22	110.22	110.38	108.98	1,500
October 23, 2025	108.12	108.22	108.22	108.22	107.76	752
October 22, 2025	108.92	107.38	107.38	109.14	107.38	493
October 21, 2025	109.1	109.24	109.24	109.48	108.46	1,096
October 20, 2025	107.66	108.46	108.46	108.72	107.66	594
October 17, 2025	105.46	106.04	106.04	107.38	105.16	2,896
October 16, 2025	110.24	109.12	109.12	110.66	109	1,908
October 15, 2025	109.82	110.04	110.04	111.14	109.74	6,633

Invesco Russell 2000 UCITS ETF (SC0K.DE) XETRA