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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 7, 2010Apr 30, 2025Max ▾201120122013201420152016201720182019202020212022202320242025201220122014201420162016201820182020202020222022202420240100.00200.0034.55

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202535.1535.1534.2734.5534.55-3.45%21,670
Apr 29, 202535.4435.9335.2635.7935.790.15%17,773
Apr 28, 202535.4835.9235.3835.7335.730.48%30,381
Apr 25, 202535.2235.5634.8435.5635.560.48%9,138
Apr 24, 202534.9635.5534.7035.3935.392.19%68,145
Apr 23, 202535.1235.7334.3834.6334.63-0.03%17,562
Apr 22, 202534.6734.9834.0434.6434.641.35%71,548
Apr 21, 202534.9934.9933.8034.1834.18-3.45%24,078
Apr 17, 202534.7035.7734.7035.4035.403.54%17,983
Apr 16, 202533.9734.8333.9734.1934.190.74%9,790
Apr 15, 202533.9834.2333.8233.9433.94-0.18%8,725
Apr 14, 202534.8134.8133.6134.0034.00-0.12%19,420
Apr 11, 202532.7634.1132.3334.0434.044.19%22,889
Apr 10, 202534.4434.4432.2332.6732.67-8.59%16,297
Apr 9, 202531.1836.1730.9435.7435.7412.50%23,947
Apr 8, 202535.0035.0031.3231.7731.77-4.02%53,363
Apr 7, 202531.7134.3831.0633.1033.10-0.09%30,726
Apr 4, 202535.5135.5132.3633.1333.13-11.37%75,501
Apr 3, 202540.3440.3437.3737.3837.38-12.27%17,138
Apr 2, 202541.8142.6141.7942.6142.611.16%11,873
Apr 1, 202541.6742.1341.5442.1242.120.53%6,674
Mar 31, 202541.4942.0541.2641.9041.900.24%10,747
Mar 28, 202542.2842.2841.3741.8041.80-1.48%13,788
Mar 27, 202542.6842.6842.1342.4342.43-0.28%9,793
Mar 26, 202542.8843.2942.4942.5542.550.31%22,347
Mar 25, 202542.7542.8742.4142.4242.42-0.21%9,964
Mar 24, 202541.9942.5141.9942.5142.511.43%7,457
Mar 21, 202541.9242.1041.7441.9141.67-1.06%9,639
Mar 20, 202542.0042.4542.0042.3642.12-0.24%13,058
Mar 19, 202541.7342.5641.7342.4642.222.46%11,392
Mar 18, 202541.2041.4440.8341.4441.211.17%11,254
Mar 17, 202540.6341.0140.6040.9640.731.09%54,098
Mar 14, 202539.6940.5239.6040.5240.293.26%16,719
Mar 13, 202539.8240.1739.0039.2439.02-1.38%19,832
Mar 12, 202540.2840.3139.6739.7939.56-0.23%14,194
Mar 11, 202539.5540.1539.5539.8839.651.68%7,059
Mar 10, 202539.5340.0238.7439.2239.00-1.28%89,906
Mar 7, 202539.4940.0039.4939.7339.501.51%13,517
Mar 6, 202539.2339.5038.6839.1438.92-1.16%32,714
Mar 5, 202539.7039.7038.5539.6039.38-1.05%13,549
Mar 4, 202539.8740.6239.0040.0239.79-0.94%20,044
Mar 3, 202543.4643.4640.0740.4040.17-6.33%28,728
Feb 28, 202543.1243.1342.4543.1342.89-0.16%6,411
Feb 27, 202543.9743.9743.2043.2042.96-0.96%11,747
Feb 26, 202544.0344.2443.3943.6243.37-0.68%7,603
Feb 25, 202544.8644.9143.8543.9243.67-1.94%12,736
Feb 24, 202545.1545.1944.6444.7944.54-0.44%15,014
Feb 21, 202546.5546.5544.8244.9944.74-3.41%15,193
Feb 20, 202546.7146.7146.2046.5846.32-0.62%8,492
Feb 19, 202547.2247.6246.6846.8746.60-0.47%14,868