Invesco S&P SmallCap Energy ETF (PSCE)
NASDAQ: PSCE · Real-Time Price · USD
35.00
+0.45 (1.30%)
May 1, 2025, 1:17 PM EDT - Market open
PSCE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 30, 2025 | 35.15 | 35.15 | 34.27 | 34.55 | 34.55 | -3.45% | 21,670 |
Apr 29, 2025 | 35.44 | 35.93 | 35.26 | 35.79 | 35.79 | 0.15% | 17,773 |
Apr 28, 2025 | 35.48 | 35.92 | 35.38 | 35.73 | 35.73 | 0.48% | 30,381 |
Apr 25, 2025 | 35.22 | 35.56 | 34.84 | 35.56 | 35.56 | 0.48% | 9,138 |
Apr 24, 2025 | 34.96 | 35.55 | 34.70 | 35.39 | 35.39 | 2.19% | 68,145 |
Apr 23, 2025 | 35.12 | 35.73 | 34.38 | 34.63 | 34.63 | -0.03% | 17,562 |
Apr 22, 2025 | 34.67 | 34.98 | 34.04 | 34.64 | 34.64 | 1.35% | 71,548 |
Apr 21, 2025 | 34.99 | 34.99 | 33.80 | 34.18 | 34.18 | -3.45% | 24,078 |
Apr 17, 2025 | 34.70 | 35.77 | 34.70 | 35.40 | 35.40 | 3.54% | 17,983 |
Apr 16, 2025 | 33.97 | 34.83 | 33.97 | 34.19 | 34.19 | 0.74% | 9,790 |
Apr 15, 2025 | 33.98 | 34.23 | 33.82 | 33.94 | 33.94 | -0.18% | 8,725 |
Apr 14, 2025 | 34.81 | 34.81 | 33.61 | 34.00 | 34.00 | -0.12% | 19,420 |
Apr 11, 2025 | 32.76 | 34.11 | 32.33 | 34.04 | 34.04 | 4.19% | 22,889 |
Apr 10, 2025 | 34.44 | 34.44 | 32.23 | 32.67 | 32.67 | -8.59% | 16,297 |
Apr 9, 2025 | 31.18 | 36.17 | 30.94 | 35.74 | 35.74 | 12.50% | 23,947 |
Apr 8, 2025 | 35.00 | 35.00 | 31.32 | 31.77 | 31.77 | -4.02% | 53,363 |
Apr 7, 2025 | 31.71 | 34.38 | 31.06 | 33.10 | 33.10 | -0.09% | 30,726 |
Apr 4, 2025 | 35.51 | 35.51 | 32.36 | 33.13 | 33.13 | -11.37% | 75,501 |
Apr 3, 2025 | 40.34 | 40.34 | 37.37 | 37.38 | 37.38 | -12.27% | 17,138 |
Apr 2, 2025 | 41.81 | 42.61 | 41.79 | 42.61 | 42.61 | 1.16% | 11,873 |
Apr 1, 2025 | 41.67 | 42.13 | 41.54 | 42.12 | 42.12 | 0.53% | 6,674 |
Mar 31, 2025 | 41.49 | 42.05 | 41.26 | 41.90 | 41.90 | 0.24% | 10,747 |
Mar 28, 2025 | 42.28 | 42.28 | 41.37 | 41.80 | 41.80 | -1.48% | 13,788 |
Mar 27, 2025 | 42.68 | 42.68 | 42.13 | 42.43 | 42.43 | -0.28% | 9,793 |
Mar 26, 2025 | 42.88 | 43.29 | 42.49 | 42.55 | 42.55 | 0.31% | 22,347 |
Mar 25, 2025 | 42.75 | 42.87 | 42.41 | 42.42 | 42.42 | -0.21% | 9,964 |
Mar 24, 2025 | 41.99 | 42.51 | 41.99 | 42.51 | 42.51 | 1.43% | 7,457 |
Mar 21, 2025 | 41.92 | 42.10 | 41.74 | 41.91 | 41.67 | -1.06% | 9,639 |
Mar 20, 2025 | 42.00 | 42.45 | 42.00 | 42.36 | 42.12 | -0.24% | 13,058 |
Mar 19, 2025 | 41.73 | 42.56 | 41.73 | 42.46 | 42.22 | 2.46% | 11,392 |
Mar 18, 2025 | 41.20 | 41.44 | 40.83 | 41.44 | 41.21 | 1.17% | 11,254 |
Mar 17, 2025 | 40.63 | 41.01 | 40.60 | 40.96 | 40.73 | 1.09% | 54,098 |
Mar 14, 2025 | 39.69 | 40.52 | 39.60 | 40.52 | 40.29 | 3.26% | 16,719 |
Mar 13, 2025 | 39.82 | 40.17 | 39.00 | 39.24 | 39.02 | -1.38% | 19,832 |
Mar 12, 2025 | 40.28 | 40.31 | 39.67 | 39.79 | 39.56 | -0.23% | 14,194 |
Mar 11, 2025 | 39.55 | 40.15 | 39.55 | 39.88 | 39.65 | 1.68% | 7,059 |
Mar 10, 2025 | 39.53 | 40.02 | 38.74 | 39.22 | 39.00 | -1.28% | 89,906 |
Mar 7, 2025 | 39.49 | 40.00 | 39.49 | 39.73 | 39.50 | 1.51% | 13,517 |
Mar 6, 2025 | 39.23 | 39.50 | 38.68 | 39.14 | 38.92 | -1.16% | 32,714 |
Mar 5, 2025 | 39.70 | 39.70 | 38.55 | 39.60 | 39.38 | -1.05% | 13,549 |
Mar 4, 2025 | 39.87 | 40.62 | 39.00 | 40.02 | 39.79 | -0.94% | 20,044 |
Mar 3, 2025 | 43.46 | 43.46 | 40.07 | 40.40 | 40.17 | -6.33% | 28,728 |
Feb 28, 2025 | 43.12 | 43.13 | 42.45 | 43.13 | 42.89 | -0.16% | 6,411 |
Feb 27, 2025 | 43.97 | 43.97 | 43.20 | 43.20 | 42.96 | -0.96% | 11,747 |
Feb 26, 2025 | 44.03 | 44.24 | 43.39 | 43.62 | 43.37 | -0.68% | 7,603 |
Feb 25, 2025 | 44.86 | 44.91 | 43.85 | 43.92 | 43.67 | -1.94% | 12,736 |
Feb 24, 2025 | 45.15 | 45.19 | 44.64 | 44.79 | 44.54 | -0.44% | 15,014 |
Feb 21, 2025 | 46.55 | 46.55 | 44.82 | 44.99 | 44.74 | -3.41% | 15,193 |
Feb 20, 2025 | 46.71 | 46.71 | 46.20 | 46.58 | 46.32 | -0.62% | 8,492 |
Feb 19, 2025 | 47.22 | 47.62 | 46.68 | 46.87 | 46.60 | -0.47% | 14,868 |