Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bnp Us Scap Etf (USSM) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 12.196 12.423 12.196 12.423 0
5th Feb 2026 (Thu) 12.285 12.285 12.196 12.196 0
4th Feb 2026 (Wed) 12.27 12.285 12.27 12.285 0
3rd Feb 2026 (Tue) 12.24 12.27 12.24 12.27 0
2nd Feb 2026 (Mon) 12.078 12.24 12.078 12.24 0
30th Jan 2026 (Fri) 12.143 12.143 12.078 12.078 0
29th Jan 2026 (Thu) 12.249 12.249 12.143 12.143 0
28th Jan 2026 (Wed) 12.279 12.279 12.249 12.249 0
27th Jan 2026 (Tue) 12.279 12.279 12.279 12.279 0
26th Jan 2026 (Mon) 12.362 12.362 12.279 12.279 0
23rd Jan 2026 (Fri) 12.532 12.532 12.362 12.362 0
22nd Jan 2026 (Thu) 12.332 12.532 12.332 12.532 0
21st Jan 2026 (Wed) 12.248 12.332 12.248 12.332 0
20th Jan 2026 (Tue) 12.165 12.248 12.165 12.248 0
19th Jan 2026 (Mon) 12.344 12.344 12.165 12.165 0
16th Jan 2026 (Fri) 12.368 12.368 12.344 12.344 0
15th Jan 2026 (Thu) 12.192 12.368 12.192 12.368 0
14th Jan 2026 (Wed) 12.128 12.192 12.128 12.192 0
13th Jan 2026 (Tue) 12.136 12.136 12.128 12.128 0
12th Jan 2026 (Mon) 12.122 12.136 12.122 12.136 0
9th Jan 2026 (Fri) 11.982 12.122 11.982 12.122 0
8th Jan 2026 (Thu) 11.921 11.982 11.921 11.982 0
7th Jan 2026 (Wed) 11.878 11.921 11.878 11.921 0
6th Jan 2026 (Tue) 11.769 11.878 11.769 11.878 0
5th Jan 2026 (Mon) 11.569 11.769 11.569 11.769 0
2nd Jan 2026 (Fri) 11.547 11.569 11.547 11.569 0
1st Jan 2026 (Thu) 11.547 11.547 11.547 11.547 0
31st Dec 2025 (Wed) 11.624 11.624 11.547 11.547 0
30th Dec 2025 (Tue) 11.693 11.693 11.624 11.624 0
29th Dec 2025 (Mon) 11.693 11.693 11.693 11.693 0
26th Dec 2025 (Fri) 11.693 11.693 11.693 11.693 0
25th Dec 2025 (Thu) 11.693 11.693 11.693 11.693 0
24th Dec 2025 (Wed) 11.684 11.693 11.684 11.693 0
23rd Dec 2025 (Tue) 11.79 11.79 11.684 11.684 0
22nd Dec 2025 (Mon) 11.627 11.79 11.627 11.79 0
19th Dec 2025 (Fri) 11.611 11.627 11.611 11.627 0
18th Dec 2025 (Thu) 11.553 11.611 11.553 11.611 0
17th Dec 2025 (Wed) 11.55 11.553 11.55 11.553 0
16th Dec 2025 (Tue) 11.65 11.65 11.55 11.55 0
15th Dec 2025 (Mon) 11.708 11.708 11.65 11.65 0
12th Dec 2025 (Fri) 11.784 11.784 11.708 11.708 0
11th Dec 2025 (Thu) 11.593 11.784 11.593 11.784 0
10th Dec 2025 (Wed) 11.584 11.593 11.584 11.593 0
9th Dec 2025 (Tue) 11.558 11.584 11.558 11.584 0
8th Dec 2025 (Mon) 11.583 11.583 11.558 11.558 0
FTSE 100 Latest
Value10,369.75
Change60.53