Invesco Russell 2000 UCITS ETF (ETR:SC0K)
Germany · Delayed Price · Currency is EUR 129.46
+0.12 (0.09%)
Sep 23, 2026, 1:41 PM CET
ETR:SC0K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 129.98 | 129.98 | 129.50 | 129.50 | - | 0.12% | 892 |
| Sep 22, 2026 | 128.78 | 130.18 | 128.64 | 129.34 | 129.34 | 0.45% | 2,263 |
| Sep 21, 2026 | 128.68 | 128.94 | 128.40 | 128.76 | 128.76 | 0.94% | 787 |
| Sep 18, 2026 | 128.72 | 128.90 | 127.56 | 127.56 | 127.56 | -1.33% | 367 |
| Sep 17, 2026 | 128.86 | 129.52 | 128.80 | 129.28 | 129.28 | 0.80% | 474 |
| Sep 16, 2026 | 127.86 | 128.26 | 127.80 | 128.26 | 128.26 | 0.61% | 446 |
| Sep 15, 2026 | 128.20 | 128.46 | 127.34 | 127.48 | 127.48 | -0.81% | 1,573 |
| Sep 14, 2026 | 128.46 | 128.90 | 128.30 | 128.52 | 128.52 | -0.06% | 577 |
| Sep 11, 2026 | 128.40 | 129.30 | 128.28 | 128.60 | 128.60 | 0.48% | 871 |
| Sep 10, 2026 | 129.08 | 129.08 | 127.84 | 127.98 | 127.98 | -0.87% | 895 |
| Sep 9, 2026 | 130.46 | 130.52 | 129.10 | 129.10 | 129.10 | -1.44% | 890 |
| Sep 8, 2026 | 130.78 | 131.14 | 130.50 | 130.98 | 130.98 | 0.14% | 956 |
| Sep 7, 2026 | 131.36 | 131.36 | 130.80 | 130.80 | 130.80 | -0.21% | 311 |
| Sep 4, 2026 | 130.84 | 131.12 | 130.58 | 131.08 | 131.08 | 0.12% | 365 |
| Sep 3, 2026 | 130.42 | 130.92 | 130.32 | 130.92 | 130.92 | 0.57% | 684 |
| Sep 2, 2026 | 129.62 | 130.58 | 129.26 | 130.18 | 130.18 | 0.26% | 329 |
| Sep 1, 2026 | 130.90 | 130.90 | 129.66 | 129.84 | 129.84 | -0.20% | 436 |
| Aug 31, 2026 | 131.66 | 131.68 | 130.06 | 130.10 | 130.10 | -1.81% | 569 |
| Aug 28, 2026 | 133.06 | 133.06 | 132.36 | 132.50 | 132.50 | -0.08% | 910 |
| Aug 27, 2026 | 132.14 | 132.62 | 132.06 | 132.60 | 132.60 | 0.41% | 78 |
| Aug 26, 2026 | 132.24 | 132.56 | 132.02 | 132.06 | 132.06 | 0.02% | 241 |
| Aug 25, 2026 | 132.22 | 132.46 | 131.90 | 132.04 | 132.04 | 0.14% | 228 |
| Aug 24, 2026 | 132.42 | 132.52 | 131.80 | 131.86 | 131.86 | -0.26% | 778 |
| Aug 21, 2026 | 131.70 | 132.42 | 131.70 | 132.20 | 132.20 | 0.41% | 215 |
| Aug 20, 2026 | 133.38 | 133.38 | 131.66 | 131.66 | 131.66 | -1.63% | 753 |
| Aug 19, 2026 | 133.60 | 133.90 | 133.16 | 133.84 | 133.84 | -0.15% | 1,495 |
| Aug 18, 2026 | 135.10 | 135.14 | 133.88 | 134.04 | 134.04 | -0.78% | 753 |
| Aug 17, 2026 | 135.66 | 135.70 | 134.96 | 135.10 | 135.10 | -0.16% | 1,737 |
| Aug 14, 2026 | 135.42 | 135.52 | 135.04 | 135.32 | 135.32 | -0.22% | 1,337 |
| Aug 13, 2026 | 135.76 | 136.28 | 135.56 | 135.62 | 135.62 | 0.47% | 732 |
| Aug 12, 2026 | 134.76 | 135.04 | 134.48 | 134.98 | 134.98 | 0.43% | 3,522 |
| Aug 11, 2026 | 134.16 | 134.88 | 134.02 | 134.40 | 134.40 | 0.25% | 328 |
| Aug 10, 2026 | 134.54 | 134.56 | 133.88 | 134.06 | 134.06 | -0.21% | 674 |
| Aug 7, 2026 | 133.52 | 134.34 | 133.40 | 134.34 | 134.34 | 0.03% | 1,327 |
| Aug 6, 2026 | 134.10 | 134.60 | 133.84 | 134.30 | 134.30 | 0.03% | 203 |
| Aug 5, 2026 | 135.26 | 135.30 | 134.26 | 134.26 | 134.26 | -0.04% | 1,524 |
| Aug 4, 2026 | 132.92 | 134.32 | 132.64 | 134.32 | 134.32 | 1.40% | 1,479 |
| Aug 3, 2026 | 131.00 | 132.60 | 130.92 | 132.46 | 132.46 | 1.94% | 4,574 |
| Jul 31, 2026 | 131.58 | 132.02 | 129.34 | 129.94 | 129.94 | 0.05% | 495 |
| Jul 30, 2026 | 130.38 | 130.82 | 129.68 | 129.88 | 129.88 | -1.01% | 1,134 |
| Jul 29, 2026 | 133.04 | 133.26 | 131.20 | 131.20 | 131.20 | -1.18% | 194 |
| Jul 28, 2026 | 132.64 | 133.22 | 131.72 | 132.76 | 132.76 | 0.44% | 1,444 |
| Jul 27, 2026 | 133.30 | 133.50 | 132.18 | 132.18 | 132.18 | -0.50% | 2,235 |
| Jul 24, 2026 | 132.32 | 133.00 | 132.00 | 132.84 | 132.84 | 0.68% | 106 |
| Jul 23, 2026 | 132.54 | 132.88 | 131.72 | 131.94 | 131.94 | -1.02% | 177 |
| Jul 22, 2026 | 133.32 | 133.82 | 132.94 | 133.30 | 133.30 | -0.02% | 1,752 |
| Jul 21, 2026 | 132.86 | 133.32 | 132.60 | 133.32 | 133.32 | 0.39% | 1,691 |
| Jul 20, 2026 | 132.48 | 133.52 | 132.46 | 132.80 | 132.80 | 0.44% | 2,122 |
| Jul 17, 2026 | 132.34 | 133.36 | 132.12 | 132.22 | 132.22 | -1.21% | 689 |
| Jul 16, 2026 | 133.10 | 134.10 | 132.36 | 133.84 | 133.84 | 0.31% | 960 |