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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	107.02	108.22	108.22	108.22	106.68	2,239
October 13, 2025	106.72	107.78	107.78	107.82	106.46	3,027
October 10, 2025	108.74	105.92	105.92	109.16	105.92	1,475
October 09, 2025	108.74	108.72	108.72	108.78	108.44	1,000
October 08, 2025	107.76	108.44	108.44	108.46	107.46	1,614
October 07, 2025	107.9	107.2	107.2	108.64	107.2	2,178
October 06, 2025	108	108.58	108.58	108.68	107.7	2,891
October 03, 2025	107.04	107.72	107.72	108.08	106.84	600
October 02, 2025	105.94	106.04	106.04	106.36	105.86	732
October 01, 2025	104.16	105.64	105.64	105.64	104.1	1,375
September 30, 2025	105.24	104.66	104.66	105.46	104.62	1,724
September 29, 2025	105.88	105.32	105.32	106.22	105.22	1,116
September 26, 2025	105.04	105.24	105.24	105.72	104.92	735
September 25, 2025	105.4	105.08	105.08	105.56	104.56	1,155
September 24, 2025	106.12	106.16	106.16	106.72	105.94	1,025
September 23, 2025	106	106.98	106.98	107.26	105.96	2,704
September 22, 2025	105.94	105.88	105.88	105.94	104.98	2,176
September 19, 2025	106.46	106.08	106.08	107.18	106	3,836
September 18, 2025	104.2	105.68	105.68	105.92	104.2	1,680
September 17, 2025	103.16	104.04	104.04	104.12	103.08	2,897
September 16, 2025	103.68	102.62	102.62	103.76	102.5	1,826
September 15, 2025	104.08	103.84	103.84	104.46	103.58	2,008
September 12, 2025	104.4	104.08	104.08	104.6	104.06	1,376
September 11, 2025	103.38	104.48	104.48	104.48	102.92	702
September 10, 2025	103.22	103.16	103.16	103.84	102.94	1,315
September 09, 2025	103.56	103.14	103.14	103.72	102.52	2,249
September 08, 2025	103.72	103.46	103.46	103.84	102.82	1,778
September 05, 2025	103.74	102.98	102.98	104.1	102.52	1,233
September 04, 2025	102.6	103.06	103.06	103.06	102.6	602
September 03, 2025	102.22	102.16	102.16	103.14	102.16	835
September 02, 2025	102.58	101.78	101.78	102.6	101.74	2,676
September 01, 2025	102.48	102.74	102.74	102.74	102.4	611
August 29, 2025	103.46	102.56	102.56	103.7	102.48	3,314
August 28, 2025	104.08	103.32	103.32	104.32	103.1	1,573
August 27, 2025	103	103.68	103.68	103.88	103	1,884
August 26, 2025	101.94	102.6	102.6	102.72	101.8	615
August 25, 2025	102.54	102.16	102.16	102.6	102.1	2,886
August 22, 2025	99.71	102.52	102.52	102.62	99.71	3,632
August 21, 2025	99.04	99.3	99.3	99.3	98.35	1,838
August 20, 2025	99.12	98.64	98.64	99.32	98.31	4,206
August 19, 2025	99.58	99.48	99.48	100.1	99.48	338
August 18, 2025	99.23	99.68	99.68	99.82	99.12	487

Invesco Russell 2000 UCITS ETF (SC0K.DE) XETRA