Invesco S&P Smallcap 600 UCITS ETF (LON:USML)
London · Delayed Price · Currency is GBP · Price in USD 81.65
-0.26 (-0.32%)
Sep 23, 2026, 12:42 PM GMT
LON:USML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 81.97 | 81.97 | 81.65 | 81.65 | - | -0.32% | 92 |
| Sep 22, 2026 | 81.92 | 82.67 | 81.72 | 81.91 | 81.91 | -0.15% | 1,773 |
| Sep 21, 2026 | 82.06 | 82.14 | 81.70 | 82.03 | 82.03 | 0.78% | 1,885 |
| Sep 18, 2026 | 82.11 | 82.11 | 81.35 | 81.40 | 81.40 | -1.26% | 1,750 |
| Sep 17, 2026 | 82.82 | 82.90 | 82.30 | 82.43 | 82.43 | -0.25% | 1,072 |
| Sep 16, 2026 | 82.47 | 82.76 | 82.36 | 82.64 | 82.64 | 0.58% | 2,002 |
| Sep 15, 2026 | 82.36 | 82.55 | 82.06 | 82.16 | 82.16 | -0.50% | 7,515 |
| Sep 14, 2026 | 82.95 | 83.22 | 82.61 | 82.58 | 82.58 | -0.91% | 29,536 |
| Sep 11, 2026 | 83.37 | 83.97 | 83.07 | 83.33 | 83.33 | 0.47% | 6,096 |
| Sep 10, 2026 | 83.76 | 83.76 | 82.75 | 82.94 | 82.94 | -0.92% | 11,414 |
| Sep 9, 2026 | 84.40 | 84.40 | 83.71 | 83.71 | 83.71 | -1.05% | 5,585 |
| Sep 8, 2026 | 84.52 | 85.11 | 84.52 | 84.60 | 84.60 | -0.28% | 8,609 |
| Sep 7, 2026 | 84.80 | 85.03 | 84.69 | 84.83 | 84.83 | -0.16% | 382 |
| Sep 4, 2026 | 84.91 | 84.97 | 84.36 | 84.97 | 84.97 | 0.22% | 14,347 |
| Sep 3, 2026 | 84.48 | 84.86 | 84.29 | 84.78 | 84.78 | 0.32% | 38,597 |
| Sep 2, 2026 | 83.93 | 84.68 | 83.65 | 84.51 | 84.51 | 0.38% | 1,427 |
| Sep 1, 2026 | 84.60 | 84.79 | 84.12 | 84.19 | 84.19 | -1.82% | 9,935 |
| Aug 28, 2026 | 86.06 | 86.20 | 85.75 | 85.75 | 85.75 | -0.24% | 3,467 |
| Aug 27, 2026 | 86.10 | 86.10 | 85.67 | 85.96 | 85.96 | 0.20% | 1,076 |
| Aug 26, 2026 | 86.15 | 86.15 | 85.78 | 85.78 | 85.78 | 0.06% | 947 |
| Aug 25, 2026 | 86.20 | 86.45 | 85.61 | 85.73 | 85.73 | -0.20% | 2,049 |
| Aug 24, 2026 | 86.13 | 86.42 | 85.90 | 85.90 | 85.90 | -0.24% | 4,683 |
| Aug 21, 2026 | 86.21 | 86.23 | 85.72 | 86.11 | 86.11 | 0.27% | 3,359 |
| Aug 20, 2026 | 86.87 | 86.87 | 85.88 | 85.88 | 85.88 | -1.49% | 530 |
| Aug 19, 2026 | 86.40 | 87.24 | 86.40 | 87.18 | 87.18 | 0.35% | 1,945 |
| Aug 18, 2026 | 87.85 | 87.85 | 86.84 | 86.88 | 86.88 | -0.84% | 3,179 |
| Aug 17, 2026 | 87.91 | 88.12 | 87.61 | 87.61 | 87.61 | -0.30% | 2,353 |
| Aug 14, 2026 | 87.50 | 87.91 | 87.35 | 87.87 | 87.87 | 0.50% | 3,173 |
| Aug 13, 2026 | 87.81 | 87.85 | 87.36 | 87.43 | 87.43 | 0.53% | 3,196 |
| Aug 12, 2026 | 87.12 | 87.36 | 86.79 | 86.97 | 86.97 | 0.12% | 3,177 |
| Aug 11, 2026 | 86.51 | 87.26 | 86.51 | 86.87 | 86.87 | 0.20% | 2,897 |
| Aug 10, 2026 | 87.24 | 87.37 | 86.66 | 86.70 | 86.70 | -0.71% | 3,564 |
| Aug 7, 2026 | 86.48 | 87.32 | 86.38 | 87.32 | 87.32 | 0.21% | 1,177 |
| Aug 6, 2026 | 87.22 | 87.49 | 87.13 | 87.14 | 87.14 | -0.41% | 2,153 |
| Aug 5, 2026 | 87.93 | 88.37 | 87.37 | 87.50 | 87.50 | -0.03% | 4,661 |
| Aug 4, 2026 | 86.41 | 87.37 | 86.40 | 87.53 | 87.53 | 1.30% | 5,124 |
| Aug 3, 2026 | 85.65 | 86.57 | 85.65 | 86.41 | 86.41 | 1.96% | 2,503 |
| Jul 31, 2026 | 85.14 | 85.88 | 84.35 | 84.75 | 84.75 | 0.36% | 1,345 |
| Jul 30, 2026 | 84.94 | 85.30 | 84.31 | 84.45 | 84.45 | -0.37% | 1,469 |
| Jul 29, 2026 | 85.68 | 86.03 | 84.96 | 84.76 | 84.76 | -1.06% | 5,716 |
| Jul 28, 2026 | 85.20 | 85.66 | 85.02 | 85.66 | 85.66 | 0.86% | 6,297 |
| Jul 27, 2026 | 85.59 | 85.95 | 84.85 | 84.93 | 84.93 | -0.66% | 8,563 |
| Jul 24, 2026 | 84.95 | 85.49 | 84.65 | 85.49 | 85.49 | 1.23% | 1,959 |
| Jul 23, 2026 | 85.27 | 85.45 | 84.47 | 84.45 | 84.45 | -1.25% | 3,910 |
| Jul 22, 2026 | 85.49 | 85.65 | 85.44 | 85.52 | 85.52 | -0.07% | 1,992 |
| Jul 21, 2026 | 85.63 | 85.69 | 85.00 | 85.58 | 85.58 | 0.22% | 4,025 |
| Jul 20, 2026 | 85.41 | 85.88 | 85.41 | 85.39 | 85.39 | -0.11% | 917 |
| Jul 17, 2026 | 85.68 | 85.91 | 85.24 | 85.49 | 85.49 | -1.34% | 1,064 |
| Jul 16, 2026 | 85.51 | 86.65 | 85.10 | 86.65 | 86.65 | 1.04% | 4,230 |
| Jul 15, 2026 | 84.96 | 85.72 | 84.96 | 85.76 | 85.76 | 0.78% | 12,040 |