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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76.39	76.22	76.22	76.59	75.72	1,376
February 19, 2026	76.42	76.31	76.31	76.46	75.94	8,729
February 18, 2026	76.38	76.84	76.84	76.96	76.33	7,269
February 17, 2026	76.04	76.31	76.31	76.69	75.5	31,002
February 16, 2026	76.56	76.37	76.37	76.65	76.37	4,700
February 13, 2026	75.29	76.51	76.51	76.51	75.27	15,117
February 12, 2026	77.29	75.68	75.68	77.54	75.58	22,605
February 11, 2026	77.14	76.69	76.69	77.76	76.5	5,769
February 10, 2026	76.79	77.41	77.41	77.45	76.79	26,342
February 09, 2026	77.15	77.07	77.07	77.2	76.61	8,801
February 06, 2026	74.86	76.83	76.83	76.83	74.86	1,030
February 05, 2026	75.65	75.25	75.25	75.86	74.95	3,908
February 04, 2026	75.1	75.57	75.57	76	74.81	8,138
February 03, 2026	74.89	74.85	74.85	75.46	74.67	18,342
February 02, 2026	73.44	74.92	74.92	75.05	73.39	3,460
January 30, 2026	73.66	73.65	73.65	74.1	73.61	5,081
January 29, 2026	74	74.01	74.01	74.79	73.99	6,418
January 28, 2026	74.5	74.26	74.26	74.92	74.2	7,454
January 27, 2026	74.94	74.48	74.48	74.97	74.38	21,362
January 26, 2026	74.6	74.53	74.53	75.13	74.38	4,041
January 23, 2026	76.05	75.25	75.25	76.05	75.18	1,174
January 22, 2026	76.02	76.57	76.57	76.75	76.02	4,737
January 21, 2026	74.28	75.22	75.22	75.4	73.91	886
January 20, 2026	73.95	74.32	74.32	74.46	73.57	10,938
January 19, 2026	74.36	74.22	74.22	74.62	74.03	8,958
January 16, 2026	75.47	75.13	75.13	75.52	74.86	3,517
January 15, 2026	74.4	75.45	75.45	75.47	74.22	2,704
January 14, 2026	73.76	73.93	73.93	74.09	73.55	4,324
January 13, 2026	73.7	73.75	73.75	74.15	73.55	21,349
January 12, 2026	73.41	73.77	73.77	73.79	73.14	2,709
January 09, 2026	73.1	73.58	73.58	73.69	72.91	6,519
January 08, 2026	71.89	72.81	72.81	72.81	71.75	46,917
January 07, 2026	72.77	72.22	72.22	72.89	71.86	10,624
January 06, 2026	71.56	72.02	72.02	72.02	71.4	339,151
January 05, 2026	70.62	71.57	71.57	71.58	70.55	8,178
January 02, 2026	70.29	70.56	70.56	70.56	70	4,212
December 31, 2025	70.8	70.9	70.9	70.9	70.8	9
December 30, 2025	71.44	71.31	71.31	71.57	71.31	2,080
December 29, 2025	71.97	71.46	71.46	71.97	71.32	672
December 24, 2025	71.59	71.53	71.53	71.59	71.45	1,095
December 23, 2025	71.88	71.46	71.46	71.88	71.46	3,427
December 22, 2025	71.4	72.07	72.07	72.07	71.27	2,917
December 19, 2025	71.23	71.41	71.41	71.49	71.14	2,921
December 18, 2025	71.23	71.65	71.65	71.8	71.17	30,338
December 17, 2025	71.37	71.24	71.24	71.89	71.24	1,856
December 16, 2025	71.66	71.43	71.43	71.95	71.43	1,118
December 15, 2025	72.31	71.88	71.88	72.62	71.8	2,715
December 12, 2025	72.9	72.31	72.31	73.11	72.31	3,937
December 11, 2025	71.92	72.47	72.47	72.63	71.91	3,699
December 10, 2025	70.58	71.18	71.18	71.19	70.58	6,099
December 09, 2025	70.38	70.94	70.94	70.94	70.32	3,758
December 08, 2025	70.73	70.67	70.67	70.9	70.53	5,858
December 05, 2025	70.63	70.77	70.77	71	70.51	835
December 04, 2025	70.81	70.76	70.76	70.83	70.48	533
December 03, 2025	70	70.46	70.46	70.5	69.91	1,235
December 02, 2025	69.71	69.75	69.75	70.04	69.71	3,499
December 01, 2025	69.48	69.89	69.89	69.89	69.43	2,697
November 28, 2025	70.4	70.13	70.13	70.5	69.68	1,898
November 27, 2025	69.85	70.01	70.01	70.1	69.85	246
November 26, 2025	69.9	70.39	70.39	70.45	69.53	16,344

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