Invesco S&P SmallCap Energy ETF (PSCE)
NASDAQ: PSCE · Real-Time Price · USD
59.27
+0.64 (1.09%)
At close: Oct 21, 2026, 4:00 PM EDT
59.27
0.00 (0.00%)
After-hours: Oct 21, 2026, 4:15 PM EDT
PSCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 58.82 | 59.32 | 58.80 | 59.27 | 59.27 | 1.09% | 4,561 |
| Oct 20, 2026 | 58.80 | 58.80 | 58.28 | 58.63 | 58.63 | -0.63% | 13,116 |
| Oct 19, 2026 | 58.98 | 59.67 | 58.50 | 59.00 | 59.00 | 0.05% | 7,690 |
| Oct 16, 2026 | 58.51 | 59.01 | 58.48 | 58.97 | 58.97 | 1.13% | 18,401 |
| Oct 15, 2026 | 59.45 | 59.45 | 57.91 | 58.31 | 58.31 | -2.08% | 8,765 |
| Oct 14, 2026 | 61.46 | 61.51 | 59.47 | 59.55 | 59.55 | -3.02% | 24,205 |
| Oct 13, 2026 | 60.62 | 61.44 | 60.61 | 61.41 | 61.41 | 1.63% | 20,528 |
| Oct 12, 2026 | 60.41 | 60.82 | 60.28 | 60.42 | 60.42 | 0.86% | 9,160 |
| Oct 9, 2026 | 60.10 | 60.99 | 59.87 | 59.91 | 59.91 | -0.73% | 13,237 |
| Oct 8, 2026 | 60.22 | 60.44 | 59.93 | 60.35 | 60.34 | 1.10% | 8,688 |
| Oct 7, 2026 | 60.24 | 60.50 | 59.27 | 59.69 | 59.69 | -1.08% | 36,047 |
| Oct 6, 2026 | 60.08 | 60.35 | 59.30 | 60.34 | 60.34 | 0.39% | 41,746 |
| Oct 5, 2026 | 59.29 | 60.58 | 58.96 | 60.11 | 60.11 | 1.70% | 13,095 |
| Oct 2, 2026 | 58.71 | 59.48 | 58.70 | 59.10 | 59.10 | 0.53% | 9,679 |
| Oct 1, 2026 | 57.52 | 58.82 | 57.37 | 58.79 | 58.79 | 2.00% | 10,596 |
| Sep 30, 2026 | 57.49 | 58.12 | 57.28 | 57.64 | 57.64 | 0.77% | 15,493 |
| Sep 29, 2026 | 57.29 | 57.69 | 57.01 | 57.20 | 57.20 | -1.26% | 12,911 |
| Sep 28, 2026 | 58.88 | 58.88 | 57.90 | 57.93 | 57.93 | -0.87% | 6,181 |
| Sep 25, 2026 | 58.50 | 58.91 | 58.17 | 58.44 | 58.43 | -0.89% | 10,496 |
| Sep 24, 2026 | 58.92 | 59.12 | 58.70 | 58.96 | 58.96 | -0.07% | 9,065 |
| Sep 23, 2026 | 59.45 | 59.50 | 58.94 | 59.00 | 59.00 | -0.28% | 9,600 |
| Sep 22, 2026 | 59.19 | 60.15 | 58.82 | 59.17 | 59.16 | -1.03% | 8,021 |
| Sep 21, 2026 | 60.73 | 60.73 | 59.78 | 59.78 | 59.78 | -2.14% | 15,258 |
| Sep 18, 2026 | 61.93 | 61.93 | 61.45 | 61.50 | 61.09 | -0.86% | 13,959 |
| Sep 17, 2026 | 62.60 | 62.60 | 62.01 | 62.03 | 61.62 | -0.07% | 13,640 |
| Sep 16, 2026 | 63.34 | 63.34 | 61.56 | 62.08 | 61.67 | -2.67% | 15,300 |
| Sep 15, 2026 | 62.60 | 63.95 | 62.60 | 63.79 | 63.36 | 2.36% | 15,870 |
| Sep 14, 2026 | 64.65 | 64.65 | 62.28 | 62.31 | 61.90 | -3.17% | 39,286 |
| Sep 11, 2026 | 64.17 | 64.41 | 63.95 | 64.35 | 63.92 | 0.27% | 10,594 |
| Sep 10, 2026 | 64.49 | 64.49 | 63.70 | 64.18 | 63.75 | -0.66% | 43,087 |
| Sep 9, 2026 | 65.00 | 65.26 | 64.33 | 64.60 | 64.17 | 0.39% | 13,154 |
| Sep 8, 2026 | 64.10 | 64.86 | 64.10 | 64.35 | 63.92 | 1.61% | 21,719 |
| Sep 4, 2026 | 62.85 | 63.39 | 62.85 | 63.33 | 62.91 | 0.07% | 7,054 |
| Sep 3, 2026 | 64.52 | 64.52 | 63.28 | 63.29 | 62.87 | -1.63% | 11,783 |
| Sep 2, 2026 | 63.30 | 64.71 | 63.00 | 64.34 | 63.90 | 1.50% | 25,589 |
| Sep 1, 2026 | 62.84 | 63.54 | 62.84 | 63.39 | 62.96 | 1.12% | 21,299 |
| Aug 31, 2026 | 62.90 | 63.14 | 62.06 | 62.68 | 62.26 | 1.43% | 16,991 |
| Aug 28, 2026 | 62.30 | 62.92 | 61.69 | 61.80 | 61.38 | -1.24% | 52,841 |
| Aug 27, 2026 | 60.97 | 62.69 | 60.92 | 62.57 | 62.15 | 2.59% | 25,541 |
| Aug 26, 2026 | 60.52 | 61.32 | 60.25 | 60.99 | 60.58 | -0.27% | 12,839 |
| Aug 25, 2026 | 61.20 | 61.68 | 60.97 | 61.15 | 60.75 | -0.80% | 41,589 |
| Aug 24, 2026 | 62.71 | 62.71 | 61.21 | 61.65 | 61.24 | -2.02% | 16,147 |
| Aug 21, 2026 | 63.50 | 63.56 | 62.20 | 62.92 | 62.50 | 0.66% | 9,335 |
| Aug 20, 2026 | 63.20 | 63.68 | 62.26 | 62.51 | 62.09 | -0.11% | 10,947 |
| Aug 19, 2026 | 63.05 | 63.23 | 62.38 | 62.58 | 62.16 | -0.02% | 25,792 |
| Aug 18, 2026 | 63.42 | 63.42 | 62.44 | 62.59 | 62.18 | -1.29% | 22,885 |
| Aug 17, 2026 | 62.66 | 63.41 | 62.29 | 63.41 | 62.99 | 1.91% | 12,494 |
| Aug 14, 2026 | 61.85 | 62.54 | 61.84 | 62.22 | 61.80 | 2.24% | 22,569 |
| Aug 13, 2026 | 60.70 | 61.00 | 60.31 | 60.86 | 60.45 | 0.03% | 9,783 |
| Aug 12, 2026 | 60.41 | 60.97 | 60.26 | 60.84 | 60.43 | 0.62% | 14,620 |