Invesco S&P SmallCap Energy ETF (PSCE)
NASDAQ: PSCE · Real-Time Price · USD
38.02
-1.70 (-4.28%)
At close: Aug 1, 2025, 4:00 PM
38.78
+0.76 (2.00%)
After-hours: Aug 1, 2025, 4:16 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.30 | 39.30 | 37.88 | 38.02 | 38.02 | -4.29% | 47,745 |
| Jul 31, 2025 | 40.15 | 40.28 | 39.50 | 39.72 | 39.72 | -2.43% | 14,466 |
| Jul 30, 2025 | 41.64 | 41.64 | 40.32 | 40.71 | 40.71 | -2.79% | 6,110 |
| Jul 29, 2025 | 41.87 | 42.01 | 41.36 | 41.88 | 41.88 | 0.46% | 34,172 |
| Jul 28, 2025 | 41.35 | 41.77 | 41.35 | 41.69 | 41.69 | 1.75% | 19,292 |
| Jul 25, 2025 | 41.63 | 41.63 | 40.97 | 40.97 | 40.97 | -1.37% | 7,446 |
| Jul 24, 2025 | 41.12 | 41.61 | 40.89 | 41.54 | 41.54 | 0.59% | 26,247 |
| Jul 23, 2025 | 40.28 | 41.42 | 40.28 | 41.30 | 41.30 | 2.83% | 13,469 |
| Jul 22, 2025 | 39.31 | 40.34 | 39.31 | 40.16 | 40.16 | 2.30% | 7,534 |
| Jul 21, 2025 | 39.98 | 39.98 | 39.20 | 39.26 | 39.26 | -1.37% | 31,014 |
| Jul 18, 2025 | 40.38 | 40.46 | 39.71 | 39.80 | 39.80 | -0.02% | 14,946 |
| Jul 17, 2025 | 38.93 | 39.92 | 38.93 | 39.81 | 39.81 | 2.24% | 8,152 |
| Jul 16, 2025 | 39.61 | 39.78 | 38.89 | 38.94 | 38.94 | -1.65% | 40,591 |
| Jul 15, 2025 | 40.94 | 40.94 | 39.59 | 39.59 | 39.59 | -3.06% | 12,542 |
| Jul 14, 2025 | 41.38 | 41.38 | 40.65 | 40.84 | 40.84 | -1.80% | 10,074 |
| Jul 11, 2025 | 41.24 | 41.72 | 41.12 | 41.59 | 41.59 | 0.58% | 8,954 |
| Jul 10, 2025 | 40.57 | 41.39 | 40.21 | 41.35 | 41.35 | 1.67% | 15,417 |
| Jul 9, 2025 | 41.04 | 41.04 | 40.58 | 40.67 | 40.67 | -0.97% | 10,238 |
| Jul 8, 2025 | 39.70 | 41.26 | 39.69 | 41.07 | 41.07 | 3.58% | 5,826 |
| Jul 7, 2025 | 40.13 | 40.29 | 39.34 | 39.65 | 39.65 | -1.81% | 8,484 |
| Jul 3, 2025 | 40.68 | 40.68 | 40.21 | 40.38 | 40.38 | -0.30% | 18,698 |
| Jul 2, 2025 | 39.64 | 40.50 | 39.38 | 40.50 | 40.50 | 2.95% | 14,893 |
| Jul 1, 2025 | 38.89 | 39.93 | 38.26 | 39.34 | 39.34 | 1.24% | 7,046 |
| Jun 30, 2025 | 39.07 | 39.11 | 38.78 | 38.86 | 38.86 | -0.77% | 23,476 |
| Jun 27, 2025 | 39.56 | 39.56 | 38.91 | 39.16 | 39.16 | -0.28% | 8,321 |
| Jun 26, 2025 | 38.81 | 39.37 | 38.70 | 39.27 | 39.27 | 1.60% | 5,663 |
| Jun 25, 2025 | 39.05 | 39.05 | 38.53 | 38.65 | 38.65 | -1.35% | 7,242 |
| Jun 24, 2025 | 39.13 | 39.47 | 38.89 | 39.18 | 39.18 | -1.09% | 24,097 |
| Jun 23, 2025 | 41.33 | 41.61 | 39.46 | 39.61 | 39.61 | -4.07% | 18,894 |
| Jun 20, 2025 | 41.67 | 41.90 | 41.07 | 41.29 | 41.03 | -0.89% | 19,525 |
| Jun 18, 2025 | 41.97 | 41.97 | 41.61 | 41.66 | 41.40 | -0.48% | 13,730 |
| Jun 17, 2025 | 41.68 | 42.20 | 41.60 | 41.86 | 41.60 | 1.38% | 25,860 |
| Jun 16, 2025 | 41.41 | 41.62 | 40.80 | 41.29 | 41.03 | -0.37% | 13,031 |
| Jun 13, 2025 | 41.65 | 41.72 | 40.68 | 41.45 | 41.19 | 2.06% | 20,348 |
| Jun 12, 2025 | 39.93 | 40.61 | 39.93 | 40.61 | 40.36 | 0.15% | 7,858 |
| Jun 11, 2025 | 39.92 | 40.61 | 39.85 | 40.55 | 40.30 | 1.88% | 30,612 |
| Jun 10, 2025 | 39.49 | 40.24 | 39.49 | 39.80 | 39.55 | 1.87% | 18,135 |
| Jun 9, 2025 | 38.76 | 39.49 | 38.76 | 39.07 | 38.83 | 1.03% | 22,659 |
| Jun 6, 2025 | 38.60 | 38.82 | 38.60 | 38.67 | 38.43 | 2.38% | 3,354 |
| Jun 5, 2025 | 38.13 | 38.13 | 37.69 | 37.77 | 37.54 | -0.29% | 13,398 |
| Jun 4, 2025 | 38.57 | 38.79 | 37.73 | 37.88 | 37.65 | -1.57% | 5,745 |
| Jun 3, 2025 | 37.30 | 38.73 | 36.73 | 38.49 | 38.25 | 3.43% | 11,725 |
| Jun 2, 2025 | 37.49 | 37.61 | 36.86 | 37.21 | 36.98 | 1.09% | 7,712 |
| May 30, 2025 | 37.07 | 37.07 | 36.65 | 36.81 | 36.58 | -1.47% | 1,414 |
| May 29, 2025 | 37.39 | 37.39 | 36.87 | 37.36 | 37.13 | 0.40% | 31,594 |
| May 28, 2025 | 37.39 | 37.53 | 37.14 | 37.21 | 36.98 | -1.48% | 16,365 |
| May 27, 2025 | 37.36 | 37.77 | 36.95 | 37.77 | 37.54 | 2.19% | 7,308 |
| May 23, 2025 | 36.10 | 37.01 | 36.10 | 36.96 | 36.73 | 0.57% | 5,736 |
| May 22, 2025 | 36.58 | 36.81 | 36.01 | 36.75 | 36.52 | -0.19% | 23,288 |
| May 21, 2025 | 37.66 | 37.66 | 36.77 | 36.82 | 36.59 | -2.75% | 15,868 |