Invesco S&P Smallcap 600 UCITS ETF (ETR:SMLK)
Germany · Delayed Price · Currency is EUR 71.68
+0.30 (0.42%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:SMLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 71.47 | 72.01 | 71.30 | 71.68 | 71.68 | 0.42% | 1,275 |
| Sep 21, 2026 | 71.52 | 71.53 | 71.26 | 71.38 | 71.38 | 0.48% | 2,897 |
| Sep 18, 2026 | 71.57 | 71.57 | 70.98 | 71.04 | 71.04 | -1.03% | 1,805 |
| Sep 17, 2026 | 71.94 | 71.99 | 71.72 | 71.78 | 71.78 | 0.29% | 1,335 |
| Sep 16, 2026 | 71.34 | 71.68 | 71.33 | 71.57 | 71.57 | 0.52% | 2,019 |
| Sep 15, 2026 | 71.43 | 71.57 | 71.12 | 71.20 | 71.20 | -0.63% | 2,298 |
| Sep 14, 2026 | 71.74 | 72.04 | 71.49 | 71.65 | 71.65 | -0.28% | 17,162 |
| Sep 11, 2026 | 71.56 | 72.05 | 71.53 | 71.85 | 71.85 | 0.63% | 3,435 |
| Sep 10, 2026 | 72.02 | 72.07 | 71.27 | 71.40 | 71.40 | -0.78% | 5,892 |
| Sep 9, 2026 | 72.57 | 72.57 | 71.96 | 71.96 | 71.96 | -1.13% | 1,946 |
| Sep 8, 2026 | 72.81 | 73.05 | 72.63 | 72.78 | 72.78 | -0.30% | 2,907 |
| Sep 7, 2026 | 73.16 | 73.29 | 72.95 | 73.00 | 73.00 | -0.14% | 801 |
| Sep 4, 2026 | 72.86 | 73.10 | 72.70 | 73.10 | 73.10 | 0.16% | 5,010 |
| Sep 3, 2026 | 72.83 | 72.99 | 72.58 | 72.98 | 72.98 | 0.22% | 6,323 |
| Sep 2, 2026 | 72.50 | 72.91 | 72.11 | 72.82 | 72.82 | 0.28% | 1,823 |
| Sep 1, 2026 | 73.03 | 73.09 | 72.25 | 72.62 | 72.62 | -0.21% | 3,225 |
| Aug 31, 2026 | 73.43 | 73.64 | 72.77 | 72.77 | 72.77 | -1.53% | 12,898 |
| Aug 28, 2026 | 73.96 | 74.02 | 73.74 | 73.90 | 73.90 | 0.08% | 2,745 |
| Aug 27, 2026 | 73.83 | 73.84 | 73.45 | 73.84 | 73.84 | 0.34% | 8,859 |
| Aug 26, 2026 | 73.62 | 73.73 | 73.51 | 73.59 | 73.59 | 0.31% | 3,525 |
| Aug 25, 2026 | 73.91 | 74.14 | 73.36 | 73.36 | 73.36 | -0.35% | 7,921 |
| Aug 24, 2026 | 73.75 | 74.37 | 73.62 | 73.62 | 73.62 | -0.14% | 47,546 |
| Aug 21, 2026 | 73.47 | 73.75 | 73.47 | 73.72 | 73.72 | 0.34% | 326 |
| Aug 20, 2026 | 74.16 | 74.22 | 73.47 | 73.47 | 73.47 | -1.69% | 500 |
| Aug 19, 2026 | 74.59 | 74.82 | 74.35 | 74.73 | 74.73 | -0.31% | 1,225 |
| Aug 18, 2026 | 75.67 | 75.67 | 74.96 | 74.96 | 74.96 | -0.83% | 3,706 |
| Aug 17, 2026 | 75.92 | 76.01 | 75.59 | 75.59 | 75.59 | -0.36% | 2,860 |
| Aug 14, 2026 | 75.84 | 76.06 | 75.73 | 75.86 | 75.86 | -0.03% | 1,388 |
| Aug 13, 2026 | 75.83 | 76.11 | 75.78 | 75.88 | 75.88 | 0.57% | 5,869 |
| Aug 12, 2026 | 75.44 | 75.47 | 75.12 | 75.45 | 75.45 | 0.23% | 4,572 |
| Aug 11, 2026 | 75.10 | 75.60 | 75.00 | 75.28 | 75.28 | 0.31% | 623 |
| Aug 10, 2026 | 75.50 | 75.50 | 75.04 | 75.05 | 75.05 | -0.67% | 4,201 |
| Aug 7, 2026 | 75.09 | 75.56 | 75.07 | 75.56 | 75.56 | -0.12% | 2,191 |
| Aug 6, 2026 | 75.72 | 75.79 | 75.50 | 75.65 | 75.65 | -0.25% | 2,826 |
| Aug 5, 2026 | 76.36 | 76.59 | 75.84 | 75.84 | 75.84 | -0.12% | 1,568 |
| Aug 4, 2026 | 75.19 | 75.93 | 74.95 | 75.93 | 75.93 | 1.21% | 1,317 |
| Aug 3, 2026 | 74.27 | 75.19 | 74.12 | 75.02 | 75.02 | 1.79% | 2,763 |
| Jul 31, 2026 | 74.27 | 74.52 | 73.65 | 73.70 | 73.70 | 0.42% | 12,368 |
| Jul 30, 2026 | 74.13 | 74.30 | 73.39 | 73.39 | 73.39 | -1.54% | 9,655 |
| Jul 29, 2026 | 75.27 | 75.45 | 74.52 | 74.54 | 74.54 | -0.90% | 3,978 |
| Jul 28, 2026 | 74.86 | 75.22 | 74.78 | 75.22 | 75.22 | 0.86% | 2,202 |
| Jul 27, 2026 | 75.15 | 75.28 | 74.58 | 74.58 | 74.58 | -0.55% | 5,536 |
| Jul 24, 2026 | 74.51 | 75.00 | 74.51 | 74.99 | 74.99 | 0.87% | 3,026 |
| Jul 23, 2026 | 74.67 | 74.74 | 74.21 | 74.34 | 74.34 | -0.91% | 5,893 |
| Jul 22, 2026 | 74.84 | 75.28 | 74.81 | 75.02 | 75.02 | 0.16% | 1,972 |
| Jul 21, 2026 | 74.87 | 74.97 | 74.53 | 74.90 | 74.90 | -0.03% | 4,694 |
| Jul 20, 2026 | 74.59 | 75.00 | 74.59 | 74.92 | 74.92 | 0.43% | 957 |
| Jul 17, 2026 | 74.80 | 75.19 | 74.60 | 74.60 | 74.60 | -1.39% | 2,156 |
| Jul 16, 2026 | 74.65 | 75.65 | 74.30 | 75.65 | 75.65 | 0.89% | 3,228 |
| Jul 15, 2026 | 74.60 | 75.09 | 74.45 | 74.98 | 74.98 | 0.86% | 1,676 |