Ossiam Lux - Ossiam Shiller Barclays CAPE US Sector Value Trust (ETR:USCP)
Germany · Delayed Price · Currency is EUR 1,465.40
-5.40 (-0.37%)
Sep 23, 2026, 5:35 PM CET
ETR:USCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,475.40 | 1,475.80 | 1,465.40 | 1,465.40 | - | -0.37% | 11 |
| Sep 22, 2026 | 1,464.60 | 1,470.80 | 1,464.00 | 1,470.80 | 1,470.80 | 0.66% | 128 |
| Sep 21, 2026 | 1,462.60 | 1,462.60 | 1,460.20 | 1,461.20 | 1,461.20 | - | 60 |
| Sep 18, 2026 | 1,471.60 | 1,471.60 | 1,461.20 | 1,461.20 | 1,461.20 | -0.72% | 16 |
| Sep 17, 2026 | 1,471.20 | 1,471.80 | 1,469.00 | 1,471.80 | 1,471.80 | 0.34% | 143 |
| Sep 16, 2026 | 1,461.60 | 1,467.00 | 1,461.60 | 1,466.80 | 1,466.80 | 0.33% | 52 |
| Sep 15, 2026 | 1,469.80 | 1,471.40 | 1,462.00 | 1,462.00 | 1,462.00 | -0.73% | 195 |
| Sep 14, 2026 | 1,476.80 | 1,481.80 | 1,472.80 | 1,472.80 | 1,472.80 | 0.23% | 598 |
| Sep 11, 2026 | 1,471.40 | 1,473.60 | 1,469.40 | 1,469.40 | 1,469.40 | 0.19% | 24 |
| Sep 10, 2026 | 1,477.20 | 1,477.20 | 1,466.60 | 1,466.60 | 1,466.60 | -0.38% | 17 |
| Sep 9, 2026 | 1,487.60 | 1,488.80 | 1,472.20 | 1,472.20 | 1,472.20 | -1.42% | 25 |
| Sep 8, 2026 | 1,491.40 | 1,494.00 | 1,491.20 | 1,493.40 | 1,493.40 | 0.26% | 49 |
| Sep 7, 2026 | 1,495.00 | 1,495.00 | 1,488.80 | 1,489.60 | 1,489.60 | -0.55% | 37 |
| Sep 4, 2026 | 1,501.20 | 1,501.20 | 1,497.80 | 1,497.80 | 1,497.80 | -0.74% | 9 |
| Sep 3, 2026 | 1,505.60 | 1,509.40 | 1,499.20 | 1,509.00 | 1,509.00 | - | 286 |
| Sep 2, 2026 | 1,500.60 | 1,509.00 | 1,499.20 | 1,509.00 | 1,509.00 | 0.48% | 348 |
| Sep 1, 2026 | 1,503.20 | 1,504.80 | 1,499.80 | 1,501.80 | 1,501.80 | -0.03% | 89 |
| Aug 31, 2026 | 1,505.40 | 1,508.00 | 1,501.00 | 1,502.20 | 1,502.20 | -0.53% | 223 |
| Aug 28, 2026 | 1,502.60 | 1,510.20 | 1,502.60 | 1,510.20 | 1,510.20 | 0.09% | 56 |
| Aug 27, 2026 | 1,510.80 | 1,513.40 | 1,503.60 | 1,508.80 | 1,508.80 | -0.55% | 509 |
| Aug 26, 2026 | 1,520.80 | 1,524.00 | 1,517.20 | 1,517.20 | 1,517.20 | -0.14% | 70 |
| Aug 25, 2026 | 1,526.00 | 1,526.80 | 1,516.20 | 1,519.40 | 1,519.40 | -0.28% | 82 |
| Aug 24, 2026 | 1,519.40 | 1,526.40 | 1,518.60 | 1,523.60 | 1,523.60 | 0.46% | 558 |
| Aug 21, 2026 | 1,495.20 | 1,518.60 | 1,494.80 | 1,516.60 | 1,516.60 | 0.57% | 14 |
| Aug 20, 2026 | 1,510.40 | 1,511.80 | 1,499.00 | 1,508.00 | 1,508.00 | -0.63% | 328 |
| Aug 19, 2026 | 1,497.60 | 1,521.20 | 1,497.60 | 1,517.60 | 1,517.60 | 1.00% | 67 |
| Aug 18, 2026 | 1,494.20 | 1,507.00 | 1,494.20 | 1,502.60 | 1,502.60 | 0.58% | 45 |
| Aug 17, 2026 | 1,502.80 | 1,502.80 | 1,494.00 | 1,494.00 | 1,494.00 | -0.86% | 322 |
| Aug 14, 2026 | 1,512.40 | 1,512.40 | 1,505.00 | 1,507.00 | 1,507.00 | -0.41% | 42 |
| Aug 13, 2026 | 1,513.20 | 1,518.00 | 1,512.40 | 1,513.20 | 1,513.20 | 0.32% | 41 |
| Aug 12, 2026 | 1,516.60 | 1,516.60 | 1,502.20 | 1,508.40 | 1,508.40 | -0.36% | 59 |
| Aug 11, 2026 | 1,517.40 | 1,520.00 | 1,513.80 | 1,513.80 | 1,513.80 | -0.04% | 46 |
| Aug 10, 2026 | 1,508.60 | 1,514.40 | 1,506.00 | 1,514.40 | 1,514.40 | 0.45% | 48 |
| Aug 7, 2026 | 1,500.20 | 1,507.60 | 1,493.40 | 1,507.60 | 1,507.60 | 0.49% | 274 |
| Aug 6, 2026 | 1,508.20 | 1,511.40 | 1,499.80 | 1,500.20 | 1,500.20 | 0.11% | 212 |
| Aug 5, 2026 | 1,501.60 | 1,508.20 | 1,498.60 | 1,498.60 | 1,498.60 | 0.33% | 814 |
| Aug 4, 2026 | 1,493.80 | 1,494.80 | 1,477.40 | 1,493.60 | 1,493.60 | -0.13% | 1,100 |
| Aug 3, 2026 | 1,486.60 | 1,497.00 | 1,486.20 | 1,495.60 | 1,495.60 | 0.82% | 656 |
| Jul 31, 2026 | 1,493.00 | 1,497.60 | 1,483.40 | 1,483.40 | 1,483.40 | 0.46% | 153 |
| Jul 30, 2026 | 1,499.80 | 1,499.80 | 1,476.60 | 1,476.60 | 1,476.60 | -2.20% | 35 |
| Jul 29, 2026 | 1,510.20 | 1,512.00 | 1,509.60 | 1,509.80 | 1,509.80 | 0.11% | 57 |
| Jul 28, 2026 | 1,495.00 | 1,518.00 | 1,494.40 | 1,508.20 | 1,508.20 | 1.11% | 666 |
| Jul 27, 2026 | 1,483.80 | 1,493.60 | 1,480.80 | 1,491.60 | 1,491.60 | 0.35% | 173 |
| Jul 24, 2026 | 1,477.60 | 1,489.40 | 1,476.40 | 1,486.40 | 1,486.40 | 0.41% | 523 |
| Jul 23, 2026 | 1,493.40 | 1,496.00 | 1,480.40 | 1,480.40 | 1,480.40 | -0.95% | 135 |
| Jul 22, 2026 | 1,488.40 | 1,498.80 | 1,487.40 | 1,494.60 | 1,494.60 | 0.55% | 338 |
| Jul 21, 2026 | 1,483.40 | 1,486.60 | 1,481.60 | 1,486.40 | 1,486.40 | -0.12% | 221 |
| Jul 20, 2026 | 1,489.20 | 1,490.00 | 1,487.60 | 1,488.20 | 1,488.20 | -0.35% | 214 |
| Jul 17, 2026 | 1,493.40 | 1,505.20 | 1,492.40 | 1,493.40 | 1,493.40 | 0.05% | 148 |
| Jul 16, 2026 | 1,471.80 | 1,492.60 | 1,468.80 | 1,492.60 | 1,492.60 | 1.14% | 107 |