Skip to main content
logo
First Trust US Momentum UCITS ETF (LON:USMO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,317.00
-3.75 (-0.16%)
At close: Sep 22, 2026

LON:USMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,317.002,317.002,317.002,317.002,317.00-0.16%-
Sep 21, 20262,318.502,318.502,318.502,320.752,320.751.19%244
Sep 18, 20262,314.002,314.002,314.002,293.502,293.50-0.46%150
Sep 17, 20262,304.002,304.002,304.002,304.002,304.001.07%-
Sep 16, 20262,279.502,279.502,279.502,279.502,279.500.78%-
Sep 15, 20262,261.752,261.752,261.752,261.752,261.75-0.29%-
Sep 14, 20262,268.252,268.252,268.252,268.252,268.25-1.70%-
Sep 11, 20262,307.502,307.502,307.502,307.502,307.500.87%-
Sep 10, 20262,298.762,298.762,298.762,287.502,287.50-0.57%94
Sep 9, 20262,300.502,300.502,300.502,300.502,300.50-0.75%-
Sep 8, 20262,318.002,318.002,318.002,318.002,318.000.99%-
Sep 7, 20262,313.002,313.002,298.002,295.252,295.25-0.01%9,464
Sep 4, 20262,295.502,295.502,295.502,295.502,295.500.28%-
Sep 3, 20262,289.002,289.002,289.002,289.002,289.000.75%-
Sep 2, 20262,260.642,260.642,260.642,272.002,272.000.61%170
Sep 1, 20262,258.252,258.252,258.252,258.252,258.25-0.89%-
Aug 28, 20262,290.502,290.502,290.502,278.502,278.500.09%150
Aug 27, 20262,276.502,276.502,276.502,276.502,276.50-0.09%-
Aug 26, 20262,278.502,278.502,278.502,278.502,278.500.26%-
Aug 25, 20262,272.502,272.502,272.502,272.502,272.500.71%-
Aug 24, 20262,256.502,256.502,256.502,256.502,256.50-1.00%-
Aug 21, 20262,279.252,279.252,279.252,279.252,279.250.15%-
Aug 20, 20262,284.002,284.002,284.002,275.752,275.75-0.56%150
Aug 19, 20262,288.502,288.502,288.502,288.502,288.50-0.14%-
Aug 18, 20262,346.502,346.502,340.502,291.752,291.75-1.97%600
Aug 17, 20262,337.752,337.752,337.752,337.752,337.751.05%-
Aug 14, 20262,322.002,322.002,322.002,313.502,313.50-0.84%87
Aug 13, 20262,333.002,333.002,333.002,333.002,333.000.24%-
Aug 12, 20262,327.502,327.502,327.502,327.502,327.501.04%-
Aug 11, 20262,303.502,303.502,303.502,303.502,303.500.38%-
Aug 10, 20262,294.752,294.752,294.752,294.752,294.750.34%-
Aug 7, 20262,287.002,287.002,287.002,287.002,287.00-0.35%-
Aug 6, 20262,295.002,295.002,295.002,295.002,295.000.24%-
Aug 5, 20262,316.502,316.502,306.592,289.502,289.500.08%914
Aug 4, 20262,287.752,287.752,287.752,287.752,287.751.97%-
Aug 3, 20262,243.502,243.502,243.502,243.502,243.500.16%-
Jul 31, 20262,240.002,240.002,240.002,240.002,240.000.82%-
Jul 30, 20262,216.352,223.162,216.352,221.752,221.750.51%489
Jul 29, 20262,234.002,234.002,234.002,210.502,210.50-1.16%30
Jul 28, 20262,248.002,248.002,248.002,236.502,236.50-0.86%150
Jul 27, 20262,310.002,313.392,265.502,256.002,256.00-2.04%2,804
Jul 24, 20262,301.502,301.502,301.502,303.002,303.00-0.04%150
Jul 23, 20262,304.002,304.002,304.002,304.002,304.00-0.41%-
Jul 22, 20262,285.002,285.002,285.002,313.502,313.500.88%118
Jul 21, 20262,248.002,248.002,248.002,293.252,293.251.84%33
Jul 20, 20262,251.752,251.752,251.752,251.752,251.750.46%-
Jul 17, 20262,241.502,241.502,241.502,241.502,241.50-0.98%-
Jul 16, 20262,267.002,267.002,255.002,263.752,263.75-0.36%151
Jul 15, 20262,272.002,272.002,272.002,272.002,272.00-1.92%-
Jul 14, 20262,299.002,299.502,299.002,316.502,316.500.72%300