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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	100.48	99.01	99.01	100.48	98.76	2,346
August 14, 2025	100.86	99.73	99.73	101.16	99.57	1,691
August 13, 2025	99.31	99.87	99.87	99.87	99.23	3,100
August 12, 2025	97.12	98.31	98.31	98.33	96.96	3,027
August 11, 2025	97	96.98	96.98	97.26	96.98	1,370
August 08, 2025	96.79	96.43	96.43	97.18	96.43	250
August 07, 2025	96.6	96.11	96.11	97.67	96.11	251
August 06, 2025	98.12	96.86	96.86	98.2	96.38	196
August 05, 2025	97.47	96.59	96.59	97.73	96.59	1,757
August 04, 2025	95.27	96.24	96.24	96.24	95.27	3,608
August 01, 2025	97.79	94.66	94.66	97.79	93.65	5,182
July 31, 2025	98.42	98.53	98.53	99.2	98.31	2,478
July 30, 2025	98.65	99.66	99.66	99.92	98.6	411
July 29, 2025	99.42	98.56	98.56	99.9	98.56	5,272
July 28, 2025	98.47	98.47	98.47	98.94	98.41	683
July 25, 2025	97.39	97.22	97.22	97.69	96.95	2,325
July 24, 2025	98.15	97.46	97.46	98.37	97.46	5,852
July 23, 2025	97.73	98.17	98.17	98.28	97.55	359
July 22, 2025	96.76	97.04	97.04	97.28	96.43	1,195
July 21, 2025	97.95	97.81	97.81	98.15	97.81	481
July 18, 2025	98.69	97.75	97.75	98.69	97.74	810
July 17, 2025	97.32	98.64	98.64	98.64	97.1	829
July 16, 2025	95.74	94.79	94.79	97.42	94.79	3,808
July 15, 2025	97.86	97.35	97.35	97.86	97.29	1,290
July 14, 2025	96.22	97.17	97.17	97.19	96.15	1,126
July 11, 2025	97.97	97.24	97.24	97.97	97.02	1,151
July 10, 2025	97.17	98.4	98.4	98.4	97.1	2,383
July 09, 2025	96.35	96.76	96.76	97.33	96.3	1,529
July 08, 2025	95.91	96.62	96.62	96.78	95.84	2,616
July 07, 2025	96.3	96.06	96.06	96.83	96.06	3,478
July 04, 2025	96.38	95.8	95.8	96.38	95.62	2,382
July 03, 2025	96.19	96.87	96.87	97.05	96.07	1,324
July 02, 2025	95.5	95.32	95.32	95.5	94.5	6,262
July 01, 2025	93.63	94.49	94.49	94.49	92.81	593
June 30, 2025	94.23	93.9	93.9	94.47	93.79	1,561
June 27, 2025	94.27	94.39	94.39	94.72	93.85	2,721
June 26, 2025	92.85	93.35	93.35	93.35	92.54	237
June 25, 2025	94.47	93.37	93.37	94.5	93.37	2,088
June 24, 2025	94.3	94.16	94.16	94.42	93.59	9,353
June 23, 2025	92.64	92.68	92.68	93.26	92.46	3,577
June 20, 2025	92.54	92.94	92.94	94.13	92.54	2,368
June 19, 2025	93.07	91.9	91.9	93.07	91.9	722
June 18, 2025	92.58	93.4	93.4	93.55	92.46	2,284
June 17, 2025	92.33	92.96	92.96	93.04	92	4,774

Invesco Russell 2000 UCITS ETF (SC0K.DE) XETRA