Invesco S&P SmallCap 600 UCITS ETF - USML.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	68.74	68.63	68.63	69.46	68.58	10,709
September 04, 2025	67.71	68.17	68.17	68.17	67.71	5,642
September 03, 2025	67.34	67.42	67.42	67.98	67.34	4,781
September 02, 2025	68	67.37	67.37	68	67.2	3,452
September 01, 2025	68.27	68.26	68.26	68.3	68.07	642
August 29, 2025	68.49	68.15	68.15	68.65	68.13	1,634
August 28, 2025	68.96	68.3	68.3	69.16	68.24	7,581
August 27, 2025	68.05	68.45	68.45	68.55	67.95	10,822
August 26, 2025	67.7	68.11	68.11	68.24	67.56	8,663
August 22, 2025	66.28	68.65	68.65	68.65	66.28	11,884
August 21, 2025	65.89	65.9	65.9	65.9	65.58	1,273
August 20, 2025	66.26	66.07	66.07	66.37	65.74	4,573
August 19, 2025	66.19	66.55	66.55	66.72	66.19	1,012
August 18, 2025	66.21	66.31	66.31	66.31	66.1	804
August 15, 2025	66.83	66.16	66.16	66.83	66.08	1,412
August 14, 2025	67.4	66.44	66.44	67.56	66.38	13,394
August 13, 2025	66.38	66.89	66.89	66.89	66.38	2,739
August 12, 2025	64.26	65.65	65.65	65.65	64.26	3,274
August 11, 2025	64.48	64.01	64.01	64.59	63.98	4,572
August 08, 2025	64.3	64.19	64.19	64.3	64.19	238
August 07, 2025	64.61	63.7	63.7	64.68	63.7	3,353
August 06, 2025	64.55	64.18	64.18	64.57	63.93	24,446
August 05, 2025	63.99	63.6	63.6	64.05	63.33	26,784
August 04, 2025	63.29	63.42	63.42	63.45	62.93	7,355
August 01, 2025	63.59	62.37	62.37	63.59	61.96	4,683
July 31, 2025	64.29	63.99	63.99	64.42	63.69	12,186
July 30, 2025	65.12	65.13	65.13	65.28	65.08	3,315
July 29, 2025	65.36	64.92	64.92	65.39	64.92	1,393
July 28, 2025	65.65	65.26	65.26	65.65	65.26	216
July 25, 2025	65.12	64.86	64.86	65.18	64.81	5,020
July 24, 2025	65.86	65.3	65.3	65.86	65.3	8,905
July 23, 2025	65.63	65.66	65.66	65.82	65.55	9,094
July 22, 2025	64.45	65.06	65.06	65.06	64.45	2,831
July 21, 2025	64.95	65.16	65.16	65.24	64.91	9,141
July 18, 2025	65.27	64.86	64.86	65.58	64.86	10,123
July 17, 2025	64.37	65.11	65.11	65.22	64.27	3,398
July 16, 2025	63.78	63.55	63.55	64.52	63.55	42,863
July 15, 2025	65.4	64.83	64.83	65.5	64.83	8,874
July 14, 2025	64.7	65.16	65.16	65.36	64.61	12,250
July 11, 2025	65.74	65.25	65.25	65.83	65.25	33,333
July 10, 2025	65.1	66.08	66.08	66.08	65.1	2,939
July 09, 2025	64.68	64.72	64.72	64.94	64.66	19,076
July 08, 2025	64.49	64.9	64.9	64.9	64.31	8,455
July 07, 2025	65.5	64.69	64.69	65.5	64.69	18,313
July 04, 2025	65.08	64.76	64.76	65.14	64.63	24,643
July 03, 2025	65.27	65.27	65.27	65.98	65.22	10,965
July 02, 2025	64.65	64.59	64.59	64.72	64.05	29,643
July 01, 2025	63.1	64.18	64.18	64.18	62.48	3,366
June 30, 2025	63.7	63.16	63.16	63.7	63.16	13,557
June 27, 2025	63.31	63.41	63.41	63.53	63.22	16,514
June 26, 2025	62.25	62.78	62.78	62.78	62.21	24,923
June 25, 2025	62.9	62.35	62.35	62.9	62.35	10,521
June 24, 2025	62.93	62.87	62.87	62.94	62.38	14,706
June 23, 2025	61.4	61.51	61.51	61.54	61.2	10,305
June 20, 2025	61.26	61.54	61.54	62.12	61.17	31,162
June 19, 2025	61.04	60.68	60.68	61.1	60.68	3,617
June 18, 2025	61.31	61.88	61.88	61.88	61.1	22,709
June 17, 2025	61.42	61.62	61.62	61.74	61	70,385
June 16, 2025	61.64	61.9	61.9	62.2	61.59	23,016
June 13, 2025	61.33	61.77	61.77	61.77	61.2	12,059

Invesco S&P SmallCap 600 UCITS ETF (USML.L) LSE