Invesco S&P Smallcap 600 UCITS ETF (SWX:USML)
Switzerland · Delayed Price · Currency is CHF 67.24
0.00 (0.00%)
At close: Sep 22, 2026
SWX:USML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - | - |
| Sep 21, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - | - |
| Sep 18, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -0.50% | - |
| Sep 17, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - | - |
| Sep 16, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - | - |
| Sep 15, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - | - |
| Sep 14, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -0.44% | 773 |
| Sep 11, 2026 | 68.18 | 68.18 | 67.83 | 67.88 | 67.88 | 0.35% | 1,434 |
| Sep 10, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.62% | - |
| Sep 9, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.50% | - |
| Sep 8, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | - |
| Sep 7, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | - |
| Sep 4, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 0.10% | - |
| Sep 3, 2026 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - | - |
| Sep 2, 2026 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - | - |
| Sep 1, 2026 | 68.79 | 68.79 | 68.25 | 68.33 | 68.33 | - | 112 |
| Aug 31, 2026 | 68.85 | 68.85 | 68.33 | 68.33 | 68.33 | -1.29% | 121 |
| Aug 28, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 0.63% | 761 |
| Aug 27, 2026 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - | - |
| Aug 26, 2026 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - | - |
| Aug 25, 2026 | 68.78 | 68.79 | 68.78 | 68.79 | 68.79 | -0.28% | 280 |
| Aug 24, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - | - |
| Aug 21, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - | - |
| Aug 20, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -1.15% | - |
| Aug 19, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | -1.33% | 6,118 |
| Aug 18, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -0.48% | 43 |
| Aug 17, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 0.08% | 479 |
| Aug 14, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.45% | 290 |
| Aug 13, 2026 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 0.41% | - |
| Aug 12, 2026 | 70.74 | 70.74 | 70.35 | 70.39 | 70.39 | -0.03% | 1,102 |
| Aug 11, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - | 2,240 |
| Aug 10, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - | 1,435 |
| Aug 7, 2026 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | -0.21% | 90 |
| Aug 6, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 0.06% | - |
| Aug 5, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - | - |
| Aug 4, 2026 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | 0.74% | - |
| Aug 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.97% | 13 |
| Jul 31, 2026 | 69.27 | 69.27 | 68.65 | 68.65 | 68.65 | 0.28% | 47 |
| Jul 30, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | -1.61% | - |
| Jul 29, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - | - |
| Jul 28, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - | - |
| Jul 27, 2026 | 70.11 | 70.11 | 69.47 | 69.58 | 69.58 | 0.03% | 2,341 |
| Jul 24, 2026 | 69.45 | 69.56 | 69.45 | 69.56 | 69.56 | 0.86% | 3,938 |
| Jul 23, 2026 | 69.22 | 69.22 | 68.97 | 68.97 | 68.97 | -0.48% | 1,000 |
| Jul 22, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.12% | 263 |
| Jul 21, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - | - |
| Jul 20, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - | - |
| Jul 17, 2026 | 69.19 | 69.22 | 69.19 | 69.22 | 69.22 | -0.52% | 160 |
| Jul 16, 2026 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | 0.80% | - |
| Jul 15, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | - | - |