Invesco S&P SmallCap Energy ETF (PSCE)
NASDAQ: PSCE · Real-Time Price · USD
42.60
+0.41 (0.97%)
At close: Nov 6, 2025, 4:00 PM EST
42.60
0.00 (0.00%)
After-hours: Nov 6, 2025, 4:15 PM EST
PSCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 42.63 | 42.87 | 42.19 | 42.19 | 42.19 | -0.63% | 10,945 |
| Nov 4, 2025 | 42.70 | 42.82 | 42.25 | 42.46 | 42.46 | -3.00% | 7,568 |
| Nov 3, 2025 | 43.22 | 43.80 | 42.72 | 43.77 | 43.77 | 1.53% | 8,235 |
| Oct 31, 2025 | 42.74 | 43.18 | 42.65 | 43.11 | 43.11 | 0.80% | 10,348 |
| Oct 30, 2025 | 42.90 | 43.26 | 42.77 | 42.77 | 42.77 | -0.37% | 5,128 |
| Oct 29, 2025 | 42.51 | 43.37 | 42.51 | 42.92 | 42.92 | 1.23% | 9,249 |
| Oct 28, 2025 | 42.88 | 42.88 | 42.27 | 42.40 | 42.40 | -1.40% | 14,204 |
| Oct 27, 2025 | 43.54 | 43.54 | 42.94 | 43.00 | 43.00 | -0.06% | 9,638 |
| Oct 24, 2025 | 43.61 | 43.82 | 43.00 | 43.03 | 43.03 | -0.77% | 10,323 |
| Oct 23, 2025 | 42.69 | 43.41 | 42.69 | 43.36 | 43.36 | 4.25% | 8,784 |
| Oct 22, 2025 | 41.48 | 41.78 | 41.34 | 41.59 | 41.59 | 0.84% | 3,764 |
| Oct 21, 2025 | 42.08 | 42.08 | 41.25 | 41.25 | 41.25 | -1.49% | 5,099 |
| Oct 20, 2025 | 41.45 | 42.22 | 41.45 | 41.87 | 41.87 | 1.59% | 7,387 |
| Oct 17, 2025 | 40.70 | 41.39 | 40.67 | 41.22 | 41.22 | 0.67% | 7,484 |
| Oct 16, 2025 | 41.81 | 41.92 | 40.68 | 40.94 | 40.94 | -1.49% | 14,913 |
| Oct 15, 2025 | 42.55 | 42.55 | 41.43 | 41.56 | 41.56 | -0.66% | 18,599 |
| Oct 14, 2025 | 41.20 | 42.13 | 41.14 | 41.84 | 41.84 | -0.20% | 13,878 |
| Oct 13, 2025 | 41.02 | 41.97 | 40.84 | 41.92 | 41.92 | 3.36% | 67,264 |
| Oct 10, 2025 | 42.47 | 42.60 | 40.53 | 40.56 | 40.56 | -5.11% | 39,491 |
| Oct 9, 2025 | 43.82 | 44.06 | 42.69 | 42.74 | 42.74 | -2.33% | 10,676 |
| Oct 8, 2025 | 43.70 | 43.78 | 43.28 | 43.76 | 43.76 | 0.57% | 4,892 |
| Oct 7, 2025 | 43.33 | 43.54 | 42.83 | 43.51 | 43.51 | 0.42% | 19,209 |
| Oct 6, 2025 | 43.90 | 43.93 | 43.31 | 43.33 | 43.33 | -0.01% | 36,631 |
| Oct 3, 2025 | 42.62 | 43.62 | 42.62 | 43.33 | 43.33 | 2.07% | 17,182 |
| Oct 2, 2025 | 43.30 | 43.30 | 42.28 | 42.45 | 42.45 | -1.76% | 51,680 |
| Oct 1, 2025 | 42.25 | 43.39 | 42.24 | 43.21 | 43.21 | 1.38% | 37,152 |
| Sep 30, 2025 | 43.00 | 43.00 | 42.13 | 42.62 | 42.62 | -1.68% | 18,291 |
| Sep 29, 2025 | 44.30 | 44.30 | 42.99 | 43.35 | 43.35 | -1.87% | 31,203 |
| Sep 26, 2025 | 43.89 | 44.70 | 43.89 | 44.18 | 44.18 | 0.98% | 27,229 |
| Sep 25, 2025 | 43.35 | 43.88 | 43.26 | 43.75 | 43.75 | 0.20% | 26,489 |
| Sep 24, 2025 | 43.25 | 44.09 | 43.25 | 43.66 | 43.66 | 2.10% | 25,633 |
| Sep 23, 2025 | 42.63 | 43.52 | 42.63 | 42.77 | 42.77 | 2.88% | 20,651 |
| Sep 22, 2025 | 41.19 | 41.57 | 40.94 | 41.57 | 41.57 | 0.19% | 11,199 |
| Sep 19, 2025 | 42.50 | 42.50 | 41.47 | 41.49 | 41.25 | -2.56% | 5,771 |
| Sep 18, 2025 | 42.51 | 42.59 | 41.99 | 42.58 | 42.34 | 0.97% | 8,763 |
| Sep 17, 2025 | 42.21 | 42.70 | 42.01 | 42.17 | 41.93 | 0.13% | 23,520 |
| Sep 16, 2025 | 41.60 | 42.14 | 41.47 | 42.12 | 41.88 | 1.91% | 8,391 |
| Sep 15, 2025 | 41.47 | 41.60 | 41.13 | 41.33 | 41.09 | 0.65% | 9,561 |
| Sep 12, 2025 | 41.64 | 41.70 | 41.04 | 41.06 | 40.83 | -1.05% | 6,113 |
| Sep 11, 2025 | 41.13 | 41.52 | 41.00 | 41.50 | 41.26 | 0.55% | 28,552 |
| Sep 10, 2025 | 40.84 | 41.28 | 40.73 | 41.27 | 41.03 | 1.73% | 15,068 |
| Sep 9, 2025 | 40.87 | 41.20 | 40.56 | 40.57 | 40.34 | -0.24% | 12,123 |
| Sep 8, 2025 | 41.54 | 41.54 | 40.40 | 40.67 | 40.44 | -1.25% | 8,932 |
| Sep 5, 2025 | 41.44 | 41.81 | 40.81 | 41.18 | 40.95 | -1.19% | 13,234 |
| Sep 4, 2025 | 40.76 | 41.77 | 40.63 | 41.68 | 41.44 | 1.89% | 20,569 |
| Sep 3, 2025 | 41.45 | 41.45 | 40.79 | 40.91 | 40.67 | -2.04% | 7,994 |
| Sep 2, 2025 | 41.70 | 41.76 | 41.14 | 41.76 | 41.52 | -0.30% | 8,617 |
| Aug 29, 2025 | 41.74 | 41.99 | 41.62 | 41.88 | 41.64 | 0.48% | 9,086 |
| Aug 28, 2025 | 41.30 | 41.70 | 41.09 | 41.68 | 41.44 | 0.92% | 8,080 |
| Aug 27, 2025 | 40.72 | 41.45 | 40.72 | 41.30 | 41.06 | 1.51% | 3,134 |