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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115.86	115.26	115.26	115.94	114.72	2,579
February 19, 2026	114.78	115.28	115.28	115.28	114.36	321
February 18, 2026	114.36	115.56	115.56	115.82	114.02	714
February 17, 2026	113.58	113.98	113.98	114.16	113	1,879
February 16, 2026	114.04	113.62	113.62	114.24	113.5	1,440
February 13, 2026	112.32	114.24	114.24	114.48	112.02	11,939
February 12, 2026	115.24	112.56	112.56	115.5	112.56	646
February 11, 2026	115.02	113.88	113.88	116.7	113.5	1,764
February 10, 2026	115.12	115.64	115.64	115.72	114.98	808
February 09, 2026	114.88	115.36	115.36	115.36	113.86	3,525
February 06, 2026	112.06	114.56	114.56	114.56	111.96	14,437
February 05, 2026	113.72	112.68	112.68	113.86	112.14	5,115
February 04, 2026	114.44	113.48	113.48	114.84	113.48	1,649
February 03, 2026	114.26	114.1	114.1	115.28	114.04	1,670
February 02, 2026	111.22	114.08	114.08	114.56	111.18	1,888
January 30, 2026	111.66	112	112	113.3	111.64	1,643
January 29, 2026	112.92	112.42	112.42	113.72	111.96	1,021
January 28, 2026	113.9	113.44	113.44	114.28	113.2	3,518
January 27, 2026	114.78	113.36	113.36	114.84	113.1	2,697
January 26, 2026	114.76	114.12	114.12	115.04	113.9	5,842
January 23, 2026	118.32	116.42	116.42	118.36	116.42	2,005
January 22, 2026	118	118.58	118.58	118.96	117.96	2,865
January 21, 2026	115.76	116.66	116.66	117.1	114.88	1,250
January 20, 2026	114.9	115.98	115.98	115.98	113.86	2,318
January 19, 2026	116.38	115.76	115.76	116.6	115.54	4,548
January 16, 2026	118	118.14	118.14	118.14	117.28	2,777
January 15, 2026	116.38	118.16	118.16	118.16	116.36	3,431
January 14, 2026	115.36	115.54	115.54	115.54	114.84	713
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

Invesco Russell 2000 UCITS ETF (SC0K.DE) XETRA