BNP Paribas Easy MSCI Usa Small Cap Min Te UCITS ETF (LON:UMGB)
London · Delayed Price · Currency is GBP · Price in GBX 1,004.40
+4.00 (0.40%)
Last updated: Sep 22, 2026, 1:28 PM GMT
LON:UMGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,002.40 | 1,004.40 | 1,002.40 | 1,004.40 | 1,004.40 | 0.40% | 10,800 |
| Sep 21, 2026 | 998.90 | 998.90 | 998.70 | 1,000.40 | 1,000.40 | 0.85% | 3,640 |
| Sep 18, 2026 | 999.10 | 999.10 | 998.40 | 991.95 | 991.95 | -1.20% | 5,400 |
| Sep 17, 2026 | 999.60 | 1,006.40 | 999.60 | 1,004.00 | 1,004.00 | 0.79% | 8,190 |
| Sep 16, 2026 | 991.00 | 991.00 | 991.00 | 996.15 | 996.15 | 0.88% | 910 |
| Sep 15, 2026 | 994.00 | 994.00 | 994.00 | 987.45 | 987.45 | -0.56% | 900 |
| Sep 14, 2026 | 995.90 | 996.00 | 992.70 | 993.05 | 993.05 | -0.44% | 7,200 |
| Sep 11, 2026 | 997.40 | 997.40 | 997.40 | 997.40 | 997.40 | 0.56% | - |
| Sep 10, 2026 | 991.85 | 991.85 | 991.85 | 991.85 | 991.85 | -0.73% | - |
| Sep 9, 2026 | 999.15 | 999.15 | 999.15 | 999.15 | 999.15 | -1.43% | - |
| Sep 8, 2026 | 1,016.40 | 1,016.60 | 1,016.20 | 1,013.60 | 1,013.60 | -0.10% | 3,560 |
| Sep 7, 2026 | 1,014.60 | 1,014.60 | 1,014.60 | 1,014.60 | 1,014.60 | -0.27% | - |
| Sep 4, 2026 | 1,015.80 | 1,017.00 | 1,015.80 | 1,017.30 | 1,017.30 | 0.01% | 3,560 |
| Sep 3, 2026 | 1,017.60 | 1,018.20 | 1,017.60 | 1,017.20 | 1,017.20 | 0.57% | 3,560 |
| Sep 2, 2026 | 1,011.40 | 1,011.40 | 1,011.40 | 1,011.40 | 1,011.40 | 0.43% | - |
| Sep 1, 2026 | 1,008.20 | 1,008.60 | 1,008.20 | 1,007.10 | 1,007.10 | -1.50% | 4,224 |
| Aug 28, 2026 | 1,022.40 | 1,022.40 | 1,022.40 | 1,022.40 | 1,022.40 | -0.17% | - |
| Aug 27, 2026 | 1,027.20 | 1,027.40 | 1,027.20 | 1,024.10 | 1,024.10 | 0.12% | 3,520 |
| Aug 26, 2026 | 1,022.90 | 1,022.90 | 1,022.90 | 1,022.90 | 1,022.90 | 0.49% | - |
| Aug 25, 2026 | 1,017.90 | 1,017.90 | 1,017.90 | 1,017.90 | 1,017.90 | 0.30% | - |
| Aug 24, 2026 | 1,022.80 | 1,022.80 | 1,021.20 | 1,014.90 | 1,014.90 | -0.62% | 3,520 |
| Aug 21, 2026 | 1,021.20 | 1,021.20 | 1,021.20 | 1,021.20 | 1,021.20 | 0.01% | - |
| Aug 20, 2026 | 1,029.60 | 1,029.60 | 1,024.80 | 1,021.10 | 1,021.10 | -1.31% | 13,200 |
| Aug 19, 2026 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | 1,034.70 | -0.13% | - |
| Aug 18, 2026 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.87% | - |
| Aug 17, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,045.10 | 1,045.10 | -0.04% | 860 |
| Aug 14, 2026 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.50 | 1,045.50 | 0.17% | 860 |
| Aug 13, 2026 | 1,042.22 | 1,042.22 | 1,042.22 | 1,043.70 | 1,043.70 | 0.97% | 14 |
| Aug 12, 2026 | 1,033.70 | 1,033.70 | 1,033.70 | 1,033.70 | 1,033.70 | 0.28% | - |
| Aug 11, 2026 | 1,030.80 | 1,030.80 | 1,030.80 | 1,030.80 | 1,030.80 | 0.47% | - |
| Aug 10, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.49% | - |
| Aug 7, 2026 | 1,031.10 | 1,031.10 | 1,031.10 | 1,031.10 | 1,031.10 | -0.14% | - |
| Aug 6, 2026 | 1,032.50 | 1,032.50 | 1,032.50 | 1,032.50 | 1,032.50 | -0.14% | - |
| Aug 5, 2026 | 1,033.90 | 1,033.90 | 1,033.90 | 1,033.90 | 1,033.90 | 0.15% | - |
| Aug 4, 2026 | 1,032.40 | 1,032.40 | 1,032.40 | 1,032.40 | 1,032.40 | 1.78% | - |
| Aug 3, 2026 | 1,004.80 | 1,006.40 | 1,004.80 | 1,014.30 | 1,014.30 | 1.85% | 8,100 |
| Jul 31, 2026 | 1,012.60 | 1,012.60 | 1,005.00 | 995.90 | 995.90 | 0.25% | 1,290 |
| Jul 30, 2026 | 1,000.20 | 1,004.20 | 999.90 | 993.40 | 993.40 | -1.16% | 4,480 |
| Jul 29, 2026 | 1,005.10 | 1,005.10 | 1,005.10 | 1,005.10 | 1,005.10 | -1.04% | - |
| Jul 28, 2026 | 1,014.40 | 1,014.40 | 1,014.40 | 1,015.70 | 1,015.70 | 0.23% | 880 |
| Jul 27, 2026 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | 1,013.40 | -0.72% | - |
| Jul 24, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,020.70 | 1,020.70 | 0.74% | 880 |
| Jul 23, 2026 | 1,016.20 | 1,016.20 | 1,016.20 | 1,013.20 | 1,013.20 | -0.78% | 880 |
| Jul 22, 2026 | 1,021.20 | 1,021.20 | 1,021.20 | 1,021.20 | 1,021.20 | 0.33% | - |
| Jul 21, 2026 | 1,017.80 | 1,017.80 | 1,017.80 | 1,017.80 | 1,017.80 | 0.80% | - |
| Jul 20, 2026 | 1,009.70 | 1,009.70 | 1,009.70 | 1,009.70 | 1,009.70 | 0.10% | - |
| Jul 17, 2026 | 1,008.70 | 1,008.70 | 1,008.70 | 1,008.70 | 1,008.70 | -0.69% | - |
| Jul 16, 2026 | 1,015.70 | 1,015.70 | 1,015.70 | 1,015.70 | 1,015.70 | 0.33% | - |
| Jul 15, 2026 | 1,012.40 | 1,012.40 | 1,012.40 | 1,012.40 | 1,012.40 | -0.80% | - |
| Jul 14, 2026 | 1,020.60 | 1,020.60 | 1,020.60 | 1,020.60 | 1,020.60 | -0.17% | - |