Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
Invesco S&P SmallCap 600 UCITS ETF (SMLK)
Invesco S&P SmallCap 600 UCITS ETF (SMLK) Historical

SMLK Invesco S&P SmallCap 600 UCITS ETF

61.08

0.89 (1.48%)

Jul 26 2024 - Closed

Realtime Data

SMLK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	61.09	1.30	2.17%	61.24	61.30	61.04	1,307
Jul 25 2024	59.79	-0.85	-1.40%	59.69	59.79	59.69	180
Jul 24 2024	60.64	-0.01	-0.02%	60.77	60.77	60.64	22
Jul 23 2024	60.65	0.85	1.42%	59.81	60.70	59.78	2,865
Jul 22 2024	59.80	0.40	0.67%	59.34	59.80	59.34	903
Jul 19 2024	59.40	-0.82	-1.36%	59.40	59.40	59.40	40
Jul 18 2024	60.22	-0.42	-0.69%	60.27	60.27	60.10	1,673
Jul 17 2024	60.64	0.44	0.73%	60.61	60.64	60.52	850
Jul 16 2024	60.20	1.43	2.43%	58.86	60.20	58.86	291
Jul 15 2024	58.77	0.86	1.49%	58.39	58.85	58.15	446
Jul 12 2024	57.91	0.81	1.42%	58.00	58.00	57.91	1,120
Jul 11 2024	57.10	1.30	2.33%	57.10	57.10	57.10	45
Jul 10 2024	55.80	0.00	0.00%	55.80	55.80	55.80	0
Jul 09 2024	55.80	0.32	0.58%	55.75	55.80	55.75	451
Jul 08 2024	55.48	0.22	0.40%	55.29	55.86	55.20	662
Jul 05 2024	55.26	-0.64	-1.14%	55.26	55.26	55.26	1,000
Jul 04 2024	55.90	-0.24	-0.43%	55.90	55.90	55.90	1
Jul 03 2024	56.14	-0.17	-0.30%	56.14	56.14	56.14	80
Jul 02 2024	56.31	0.00	0.00%	56.31	56.31	56.31	0
Jul 01 2024	56.31	0.34	0.61%	56.07	56.46	56.07	115
Jun 28 2024	55.97	0.29	0.52%	55.97	55.97	55.97	60
Jun 27 2024	55.68	0.00	0.00%	55.68	55.68	55.68	0
Jun 26 2024	55.68	-0.35	-0.62%	55.68	55.68	55.68	265
Jun 25 2024	56.03	0.11	0.20%	56.12	56.12	56.03	105
Jun 24 2024	55.92	0.06	0.11%	55.83	55.97	55.83	509
Jun 21 2024	55.86	0.00	0.00%	55.86	55.86	55.86	0
Jun 20 2024	55.86	0.02	0.04%	55.91	55.91	55.86	2
Jun 19 2024	55.84	0.08	0.14%	55.84	55.84	55.84	1,000
Jun 18 2024	55.76	0.54	0.98%	55.73	55.76	55.73	21
Jun 17 2024	55.22	-0.40	-0.72%	55.48	55.48	55.18	252
Jun 14 2024	55.62	-0.09	-0.16%	55.62	55.62	55.62	20
Jun 13 2024	55.71	-0.44	-0.78%	55.71	55.71	55.71	9
Jun 12 2024	56.15	0.00	0.00%	56.15	56.15	56.15	0
Jun 11 2024	56.15	0.00	0.00%	56.15	56.15	56.15	0
Jun 10 2024	56.15	0.00	0.00%	56.15	56.15	56.15	0
Jun 07 2024	56.15	0.21	0.38%	56.13	56.15	55.75	33
Jun 06 2024	55.94	0.00	0.00%	55.94	55.94	55.94	0
Jun 05 2024	55.94	-0.10	-0.18%	55.94	55.94	55.94	50
Jun 04 2024	56.04	-1.45	-2.52%	56.40	56.40	56.04	1,002
Jun 03 2024	57.49	0.84	1.48%	57.37	57.66	57.37	56
May 31 2024	56.65	0.22	0.39%	56.65	56.65	56.65	1
May 30 2024	56.43	-0.51	-0.90%	56.43	56.43	56.43	128
May 29 2024	56.94	0.00	0.00%	56.94	56.94	56.94	0
May 28 2024	56.94	0.00	0.00%	56.94	56.94	56.94	0
May 27 2024	56.94	0.55	0.98%	56.94	56.94	56.94	200
May 24 2024	56.39	-0.24	-0.42%	56.39	56.39	56.39	1
May 23 2024	56.63	-0.61	-1.07%	57.39	57.39	56.63	233
May 22 2024	57.24	0.00	0.00%	57.24	57.24	57.24	0
May 21 2024	57.24	-0.02	-0.03%	57.24	57.24	57.24	31
May 20 2024	57.26	-0.30	-0.52%	57.33	57.52	57.26	30
May 17 2024	57.56	0.00	0.00%	57.56	57.56	57.56	0
May 16 2024	57.56	-0.50	-0.86%	57.56	57.56	57.56	18
May 15 2024	58.06	0.39	0.68%	57.79	58.06	57.76	80
May 14 2024	57.67	0.22	0.38%	57.64	57.68	57.64	3,000
May 13 2024	57.45	0.10	0.17%	57.35	57.45	57.35	200
May 10 2024	57.35	0.00	0.00%	57.35	57.35	57.35	0
May 09 2024	57.35	0.00	0.00%	57.35	57.35	57.35	0
May 08 2024	57.35	0.00	0.00%	57.35	57.35	57.35	0
May 07 2024	57.35	0.71	1.25%	56.85	57.35	56.85	242
May 06 2024	56.64	0.00	0.00%	56.64	56.64	56.64	0
May 03 2024	56.64	0.93	1.67%	56.64	56.64	56.64	2
May 02 2024	55.71	-0.18	-0.32%	55.62	55.82	55.62	198
Apr 30 2024	55.89	0.00	0.00%	55.89	55.89	55.89	0
Apr 29 2024	55.89	0.62	1.12%	55.89	55.89	55.89	35

Invesco S&P SmallCap 600...

Sports Ventures Acquisit...

Emerging Patrimoine A Eu...

BlackRock Asset Manageme...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions