Invesco S&P SmallCap Energy ETF (PSCE)

PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.55	46.55	44.82	44.99	44.99	-3.41%	15,193
Feb 20, 2025	46.71	46.71	46.20	46.58	46.58	-0.62%	8,492
Feb 19, 2025	47.22	47.62	46.68	46.87	46.87	-0.47%	14,868
Feb 18, 2025	47.10	47.54	46.38	47.09	47.09	0.75%	14,709
Feb 14, 2025	47.16	47.16	46.47	46.74	46.74	-	135,301
Feb 13, 2025	46.43	46.74	46.00	46.74	46.74	1.06%	16,315
Feb 12, 2025	47.29	47.33	46.24	46.25	46.25	-3.00%	20,303
Feb 11, 2025	47.81	48.38	47.57	47.68	47.68	0.25%	24,107
Feb 10, 2025	46.61	47.58	46.61	47.56	47.56	3.37%	12,801
Feb 7, 2025	46.99	46.99	45.94	46.01	46.01	-1.18%	6,079
Feb 6, 2025	48.11	48.11	46.31	46.56	46.56	-3.12%	17,049
Feb 5, 2025	48.37	48.37	47.85	48.06	48.06	-0.46%	26,622
Feb 4, 2025	46.66	48.33	46.60	48.28	48.28	2.53%	16,601
Feb 3, 2025	47.45	47.80	46.96	47.09	47.09	-1.26%	18,663
Jan 31, 2025	49.05	49.05	47.63	47.69	47.69	-2.89%	41,968
Jan 30, 2025	49.73	49.73	48.68	49.11	49.11	-0.57%	10,552
Jan 29, 2025	49.02	49.55	48.90	49.39	49.39	0.51%	17,346
Jan 28, 2025	49.58	49.58	48.65	49.14	49.14	-0.26%	13,419
Jan 27, 2025	50.20	50.98	49.25	49.27	49.27	-2.92%	22,000
Jan 24, 2025	51.48	51.48	50.75	50.75	50.75	-1.34%	18,015
Jan 23, 2025	51.67	51.85	51.21	51.44	51.44	-0.17%	16,216
Jan 22, 2025	51.86	52.39	51.47	51.53	51.53	-1.68%	29,953
Jan 21, 2025	52.65	52.65	51.75	52.41	52.41	-0.11%	23,010
Jan 17, 2025	52.68	53.10	52.33	52.47	52.47	-0.44%	17,069
Jan 16, 2025	52.74	52.86	52.25	52.70	52.70	-0.38%	14,198
Jan 15, 2025	52.15	52.90	51.94	52.90	52.90	2.52%	13,358
Jan 14, 2025	51.15	51.60	50.79	51.60	51.60	0.86%	18,330
Jan 13, 2025	50.39	51.37	50.38	51.16	51.16	1.73%	37,017
Jan 10, 2025	50.84	51.00	50.06	50.29	50.29	0.86%	15,368
Jan 8, 2025	50.03	50.03	49.62	49.86	49.86	-0.66%	8,699
Jan 7, 2025	49.96	50.24	49.52	50.19	50.19	1.05%	14,252
Jan 6, 2025	50.22	50.81	49.45	49.67	49.67	-0.20%	17,161
Jan 3, 2025	49.67	49.77	49.18	49.77	49.77	0.77%	23,578
Jan 2, 2025	49.65	49.88	48.99	49.39	49.39	2.05%	15,932
Dec 31, 2024	47.98	48.66	47.96	48.40	48.40	1.38%	60,270
Dec 30, 2024	46.95	48.05	46.65	47.74	47.74	2.31%	54,536
Dec 27, 2024	46.92	47.23	46.38	46.66	46.66	-0.29%	13,794
Dec 26, 2024	46.74	46.93	46.14	46.80	46.80	0.21%	32,949
Dec 24, 2024	45.89	46.74	45.84	46.70	46.70	1.06%	12,717
Dec 23, 2024	45.91	46.34	45.67	46.21	46.21	0.02%	26,797
Dec 20, 2024	46.03	46.75	45.81	46.20	46.03	-0.13%	25,838
Dec 19, 2024	47.50	47.50	46.09	46.26	46.09	-0.84%	75,670
Dec 18, 2024	48.62	48.99	46.34	46.65	46.47	-3.79%	102,974
Dec 17, 2024	48.52	48.75	47.60	48.49	48.31	-0.76%	157,061
Dec 16, 2024	49.76	49.76	48.79	48.86	48.68	-1.99%	38,994
Dec 13, 2024	50.46	50.46	49.67	49.85	49.66	-0.76%	40,754
Dec 12, 2024	50.81	50.94	50.00	50.23	50.04	-1.65%	32,675
Dec 11, 2024	50.56	51.22	50.10	51.07	50.88	1.86%	42,034
Dec 10, 2024	50.05	50.71	49.61	50.14	49.95	0.50%	84,286
Dec 9, 2024	49.83	50.78	49.82	49.89	49.70	1.30%	41,367
Dec 6, 2024	51.19	51.19	49.06	49.25	49.06	-3.70%	78,595
Dec 5, 2024	51.29	51.87	51.14	51.14	50.95	-0.27%	24,357
Dec 4, 2024	52.67	52.77	51.00	51.28	51.09	-3.04%	108,184
Dec 3, 2024	53.26	53.26	52.49	52.89	52.69	-0.08%	79,251
Dec 2, 2024	53.20	53.20	52.35	52.93	52.73	-0.32%	93,176
Nov 29, 2024	53.21	53.31	52.91	53.10	52.90	0.26%	19,736
Nov 27, 2024	53.12	53.69	52.96	52.96	52.76	0.15%	47,999
Nov 26, 2024	53.73	53.73	52.66	52.88	52.68	-1.55%	112,860
Nov 25, 2024	54.47	54.83	53.62	53.71	53.51	-1.32%	48,169
Nov 22, 2024	53.73	54.78	53.73	54.43	54.23	1.38%	101,821
Nov 21, 2024	52.77	53.95	52.61	53.69	53.49	2.91%	45,552
Nov 20, 2024	51.58	52.17	51.58	52.17	51.97	1.14%	50,454
Nov 19, 2024	51.27	51.74	51.03	51.58	51.39	-0.42%	36,742
Nov 18, 2024	51.47	52.09	51.33	51.80	51.61	1.71%	36,101
Nov 15, 2024	51.90	52.26	50.76	50.93	50.74	-1.47%	176,188
Nov 14, 2024	52.31	52.31	51.33	51.69	51.50	-0.37%	29,662
Nov 13, 2024	52.33	52.55	51.88	51.88	51.69	-0.92%	8,988
Nov 12, 2024	53.04	53.29	52.27	52.36	52.16	-1.28%	14,982
Nov 11, 2024	52.04	53.04	52.04	53.04	52.84	1.71%	22,370
Nov 8, 2024	51.85	52.15	51.68	52.15	51.95	-0.36%	8,331
Nov 7, 2024	52.92	52.92	52.25	52.34	52.14	-1.55%	13,747
Nov 6, 2024	51.06	53.33	51.06	53.16	52.96	8.58%	18,006
Nov 5, 2024	48.31	49.04	48.31	48.96	48.78	1.53%	6,157
Nov 4, 2024	47.77	48.71	47.62	48.22	48.04	1.79%	13,570
Nov 1, 2024	48.33	48.50	47.29	47.37	47.19	-1.33%	10,379
Oct 31, 2024	48.27	48.62	48.01	48.01	47.83	-0.10%	5,651
Oct 30, 2024	48.08	48.74	48.01	48.06	47.88	0.48%	24,132
Oct 29, 2024	48.45	48.47	47.68	47.83	47.65	-1.36%	24,338
Oct 28, 2024	47.69	48.53	47.69	48.49	48.31	-1.22%	8,055
Oct 25, 2024	49.20	49.20	48.89	49.09	48.91	0.46%	8,263
Oct 24, 2024	48.61	48.87	48.01	48.86	48.68	1.04%	9,740
Oct 23, 2024	48.79	48.79	47.97	48.36	48.18	-1.37%	17,845
Oct 22, 2024	49.31	49.38	49.03	49.03	48.85	0.06%	7,966
Oct 21, 2024	49.65	49.75	48.76	49.00	48.82	-0.37%	10,193
Oct 18, 2024	49.86	49.86	49.18	49.18	49.00	-1.64%	11,861
Oct 17, 2024	50.17	50.17	49.46	50.00	49.81	-0.59%	5,035
Oct 16, 2024	49.69	50.54	49.69	50.30	50.11	1.52%	20,071
Oct 15, 2024	50.24	50.24	49.50	49.54	49.35	-4.05%	16,875
Oct 14, 2024	51.71	51.74	51.35	51.63	51.44	-1.28%	6,223
Oct 11, 2024	51.32	52.44	51.22	52.30	52.10	1.61%	6,499
Oct 10, 2024	51.03	51.62	50.78	51.47	51.28	1.04%	4,398
Oct 9, 2024	50.90	51.35	50.55	50.94	50.75	-0.55%	14,703
Oct 8, 2024	51.85	51.85	50.60	51.22	51.03	-2.79%	15,461
Oct 7, 2024	52.56	52.81	52.31	52.69	52.49	0.53%	16,481
Oct 4, 2024	52.23	52.66	51.89	52.41	52.21	1.55%	18,858
Oct 3, 2024	50.31	51.61	50.06	51.61	51.42	2.91%	21,519
Oct 2, 2024	50.70	50.87	49.80	50.15	49.96	0.38%	8,785
Oct 1, 2024	48.64	50.06	48.64	49.96	49.77	1.83%	20,118
Sep 30, 2024	48.54	49.29	48.46	49.06	48.88	0.78%	13,449
Sep 27, 2024	48.10	48.83	48.10	48.68	48.50	2.25%	11,813

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.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.