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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	67.9	69.46	69.46	69.46	67.9	2,041
November 24, 2025	67.36	67.72	67.72	67.72	67.08	12,253
November 21, 2025	65.21	66.57	66.57	66.57	65	153,404
November 20, 2025	66.38	66.47	66.47	67.25	66.38	2,613
November 19, 2025	66.6	66.16	66.16	66.6	66.16	3,787
November 18, 2025	66.03	66.25	66.25	66.25	65.72	6,720
November 17, 2025	68	67.36	67.36	68.02	67.28	2,707
November 14, 2025	67.79	67.83	67.83	67.98	67.41	2,990
November 13, 2025	69.33	68.69	68.69	69.45	68.69	7,003
November 12, 2025	69.62	69.67	69.67	70.01	69.16	297,104
November 11, 2025	68.92	69.25	69.25	69.31	68.9	435
November 10, 2025	68.85	68.89	68.89	69.25	68.77	6,187
November 07, 2025	68.27	67.54	67.54	68.27	67.54	1,793
November 06, 2025	68.53	68.1	68.1	68.96	68.1	5,015
November 05, 2025	67.77	68.33	68.33	68.33	67.77	4,182
November 04, 2025	67.34	67.95	67.95	68.13	67.24	3,494
November 03, 2025	68.52	68.18	68.18	68.54	67.5	4,201
October 31, 2025	68.32	68.13	68.13	68.32	67.97	10,386
October 30, 2025	69.04	68.9	68.9	69.16	68.9	322
October 29, 2025	69.81	70	70	70.09	69.81	5,946
October 28, 2025	70.14	70.13	70.13	70.14	69.66	544
October 27, 2025	70.87	70.25	70.25	70.94	70.25	3,445
October 24, 2025	69.88	70.56	70.56	70.89	69.77	3,236
October 23, 2025	69.02	69.31	69.31	69.4	69.02	1,066
October 22, 2025	69.57	69.19	69.19	69.57	69.06	5,934
October 21, 2025	69.18	69.52	69.52	69.52	69.14	608
October 20, 2025	68.57	69.06	69.06	69.34	68.46	2,901

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