Invesco S&P SmallCap Energy ETF (PSCE)
NASDAQ: PSCE · Real-Time Price · USD
41.56
-0.28 (-0.67%)
Oct 15, 2025, 4:00 PM EDT - Market closed
PSCE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 26, 2025 | 40.77 | 40.77 | 40.52 | 40.69 | 40.45 | -0.69% | 9,251 |
Aug 25, 2025 | 41.04 | 41.15 | 40.92 | 40.97 | 40.74 | -0.07% | 22,326 |
Aug 22, 2025 | 39.59 | 41.17 | 39.55 | 41.00 | 40.76 | 4.19% | 15,433 |
Aug 21, 2025 | 38.94 | 39.37 | 38.83 | 39.35 | 39.12 | 1.00% | 3,247 |
Aug 20, 2025 | 38.97 | 39.15 | 38.51 | 38.96 | 38.74 | 0.36% | 9,338 |
Aug 19, 2025 | 39.27 | 39.28 | 38.63 | 38.82 | 38.60 | -1.22% | 7,337 |
Aug 18, 2025 | 39.14 | 39.45 | 38.94 | 39.30 | 39.08 | 0.31% | 3,189 |
Aug 15, 2025 | 39.58 | 39.58 | 39.18 | 39.18 | 38.96 | -1.41% | 8,483 |
Aug 14, 2025 | 39.62 | 39.75 | 39.09 | 39.74 | 39.51 | -0.17% | 46,346 |
Aug 13, 2025 | 39.69 | 39.88 | 39.45 | 39.81 | 39.58 | 0.77% | 4,729 |
Aug 12, 2025 | 39.05 | 39.70 | 39.05 | 39.50 | 39.27 | 2.55% | 24,042 |
Aug 11, 2025 | 39.05 | 39.30 | 38.41 | 38.52 | 38.30 | -0.83% | 9,097 |
Aug 8, 2025 | 38.83 | 38.89 | 38.69 | 38.84 | 38.62 | 0.66% | 5,695 |
Aug 7, 2025 | 40.10 | 40.10 | 38.59 | 38.59 | 38.37 | -1.50% | 4,317 |
Aug 6, 2025 | 39.95 | 40.27 | 39.13 | 39.18 | 38.95 | -1.24% | 11,425 |