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
20th May 2026 (Wed) 12.625 12.858 12.625 12.858 0
19th May 2026 (Tue) 12.778 12.778 12.625 12.625 0
18th May 2026 (Mon) 12.813 12.813 12.778 12.778 0
15th May 2026 (Fri) 13.065 13.065 12.813 12.813 0
14th May 2026 (Thu) 12.996 13.004 12.99 13.065 4,750
13th May 2026 (Wed) 12.864 12.949 12.864 12.949 0
12th May 2026 (Tue) 13.162 13.162 12.864 12.864 0
11th May 2026 (Mon) 13.131 13.162 13.131 13.162 0
8th May 2026 (Fri) 13.132 13.132 13.131 13.131 0
7th May 2026 (Thu) 13.217 13.217 13.132 13.132 0
6th May 2026 (Wed) 13.021 13.217 13.021 13.217 0
5th May 2026 (Tue) 12.89 13.021 12.89 13.021 0
4th May 2026 (Mon) 12.89 12.89 12.89 12.89 0
1st May 2026 (Fri) 12.813 12.89 12.813 12.89 0
30th Apr 2026 (Thu) 12.65 12.813 12.65 12.813 0
29th Apr 2026 (Wed) 12.693 12.693 12.65 12.65 16,114
28th Apr 2026 (Tue) 12.82 12.82 12.693 12.693 0
27th Apr 2026 (Mon) 12.786 12.82 12.786 12.82 0
24th Apr 2026 (Fri) 12.837 12.837 12.786 12.786 0
23rd Apr 2026 (Thu) 12.83 12.837 12.83 12.837 0
22nd Apr 2026 (Wed) 12.859 12.859 12.83 12.83 0
21st Apr 2026 (Tue) 12.891 12.891 12.859 12.859 0
20th Apr 2026 (Mon) 12.847 12.891 12.847 12.891 0
17th Apr 2026 (Fri) 12.591 12.847 12.591 12.847 0
16th Apr 2026 (Thu) 12.532 12.591 12.532 12.591 0
15th Apr 2026 (Wed) 12.575 12.575 12.532 12.532 0
14th Apr 2026 (Tue) 12.322 12.575 12.322 12.575 0
13th Apr 2026 (Mon) 12.333 12.333 12.322 12.322 0
10th Apr 2026 (Fri) 12.274 12.333 12.274 12.333 0
9th Apr 2026 (Thu) 12.29 12.29 12.274 12.274 0
8th Apr 2026 (Wed) 11.871 12.29 11.871 12.29 0
7th Apr 2026 (Tue) 11.869 11.871 11.869 11.871 0
6th Apr 2026 (Mon) 11.869 11.869 11.869 11.869 0
3rd Apr 2026 (Fri) 11.869 11.869 11.869 11.869 0
2nd Apr 2026 (Thu) 11.913 11.913 11.869 11.869 0
1st Apr 2026 (Wed) 11.566 11.913 11.566 11.913 0
31st Mar 2026 (Tue) 11.498 11.566 11.498 11.566 0
30th Mar 2026 (Mon) 11.571 11.571 11.498 11.498 2,164
27th Mar 2026 (Fri) 11.764 11.764 11.571 11.571 0
26th Mar 2026 (Thu) 11.836 11.836 11.764 11.764 0
25th Mar 2026 (Wed) 11.809 11.836 11.809 11.836 0
24th Mar 2026 (Tue) 11.696 11.809 11.696 11.809 0
23rd Mar 2026 (Mon) 11.432 11.456 11.432 11.696 10,583
FTSE 100 Latest
Value10,443.47
Change11.13