Invesco S&P SmallCap Energy ETF (PSCE)

PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	59.96	60.91	59.96	60.65	60.65	1.25%	16,266
Jun 1, 2026	59.04	60.09	59.04	59.90	59.90	2.22%	38,962
May 29, 2026	59.30	59.63	58.43	58.60	58.60	-1.68%	28,006
May 28, 2026	60.27	60.33	59.39	59.60	59.60	-0.50%	27,774
May 27, 2026	60.66	60.74	59.77	59.90	59.90	-3.18%	33,057
May 26, 2026	62.29	63.57	61.87	61.87	61.87	-1.38%	29,818
May 22, 2026	62.52	62.93	62.18	62.74	62.74	0.18%	28,978
May 21, 2026	63.98	63.98	62.24	62.63	62.62	-1.44%	35,382
May 20, 2026	63.87	65.02	63.14	63.54	63.54	-0.45%	39,367
May 19, 2026	64.00	64.30	63.15	63.83	63.83	0.11%	27,208
May 18, 2026	62.20	64.05	61.87	63.76	63.76	2.51%	50,199
May 15, 2026	61.67	62.33	61.57	62.20	62.20	0.40%	23,025
May 14, 2026	61.10	61.95	61.10	61.95	61.95	1.00%	33,714
May 13, 2026	61.83	61.83	60.61	61.34	61.34	-0.87%	13,412
May 12, 2026	61.85	62.22	61.21	61.88	61.88	0.52%	30,204
May 11, 2026	61.05	61.80	60.81	61.56	61.56	2.28%	45,694
May 8, 2026	60.02	60.89	59.73	60.19	60.19	-0.25%	19,867
May 7, 2026	60.24	60.44	58.57	60.34	60.34	-1.25%	65,111
May 6, 2026	61.43	62.03	60.59	61.11	61.11	-4.52%	91,318
May 5, 2026	63.62	64.17	63.16	64.00	64.00	0.64%	59,815
May 4, 2026	63.10	63.69	62.48	63.59	63.59	1.11%	72,150
May 1, 2026	63.27	63.27	61.49	62.89	62.89	-0.76%	128,206
Apr 30, 2026	62.86	63.51	62.42	63.37	63.37	-0.02%	118,437
Apr 29, 2026	63.00	63.38	62.62	63.38	63.38	1.84%	117,923
Apr 28, 2026	62.84	63.05	62.06	62.23	62.23	0.21%	54,033
Apr 27, 2026	61.82	62.48	61.74	62.10	62.10	1.58%	43,852
Apr 24, 2026	60.96	61.26	60.40	61.14	61.14	0.61%	36,756
Apr 23, 2026	59.91	60.94	59.91	60.77	60.77	1.38%	65,735
Apr 22, 2026	59.15	60.00	59.15	59.94	59.94	2.11%	42,025
Apr 21, 2026	57.63	58.73	57.63	58.70	58.70	2.41%	45,673
Apr 20, 2026	57.49	57.65	56.49	57.32	57.32	0.76%	42,719
Apr 17, 2026	57.37	57.37	55.56	56.89	56.89	-3.54%	77,199
Apr 16, 2026	58.17	59.09	58.17	58.98	58.98	1.38%	22,537
Apr 15, 2026	57.83	58.50	57.62	58.17	58.17	0.48%	37,249
Apr 14, 2026	59.53	59.53	57.60	57.89	57.89	-3.16%	41,538
Apr 13, 2026	59.80	60.24	59.31	59.78	59.78	1.25%	43,267
Apr 10, 2026	58.92	59.11	58.33	59.04	59.04	0.20%	16,634
Apr 9, 2026	59.85	60.41	58.72	58.92	58.92	-1.32%	38,769
Apr 8, 2026	58.42	59.80	57.30	59.71	59.71	-2.88%	105,559
Apr 7, 2026	60.82	61.67	60.82	61.48	61.48	1.57%	32,411
Apr 6, 2026	60.32	60.66	59.85	60.53	60.53	0.14%	34,140
Apr 2, 2026	60.35	61.26	59.80	60.45	60.45	2.31%	36,404
Apr 1, 2026	59.92	60.56	58.77	59.08	59.08	-3.10%	111,879
Mar 31, 2026	61.69	62.56	60.06	60.97	60.97	-0.78%	54,860
Mar 30, 2026	63.65	63.69	61.20	61.45	61.45	-2.15%	94,810
Mar 27, 2026	62.61	63.23	62.16	62.80	62.80	0.71%	50,639
Mar 26, 2026	61.61	62.85	61.61	62.36	62.36	1.22%	40,868
Mar 25, 2026	60.84	61.61	60.80	61.61	61.61	0.38%	65,395
Mar 24, 2026	59.87	62.10	59.87	61.38	61.38	2.82%	82,797
Mar 23, 2026	59.18	60.34	58.51	59.69	59.69	-0.35%	61,345

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.