Invesco S&P SmallCap Energy ETF (PSCE)
NASDAQ: PSCE · Real-Time Price · USD
41.90
+0.10 (0.24%)
Mar 31, 2025, 4:00 PM EDT - Market closed
PSCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 41.49 | 42.05 | 41.26 | 41.90 | 41.90 | 0.24% | 10,747 |
| Mar 28, 2025 | 42.28 | 42.28 | 41.37 | 41.80 | 41.80 | -1.48% | 13,788 |
| Mar 27, 2025 | 42.68 | 42.68 | 42.13 | 42.43 | 42.43 | -0.28% | 9,793 |
| Mar 26, 2025 | 42.88 | 43.29 | 42.49 | 42.55 | 42.55 | 0.31% | 22,347 |
| Mar 25, 2025 | 42.75 | 42.87 | 42.41 | 42.42 | 42.42 | -0.21% | 9,964 |
| Mar 24, 2025 | 41.99 | 42.51 | 41.99 | 42.51 | 42.51 | 1.43% | 7,457 |
| Mar 21, 2025 | 41.92 | 42.10 | 41.74 | 41.91 | 41.67 | -1.06% | 9,639 |
| Mar 20, 2025 | 42.00 | 42.45 | 42.00 | 42.36 | 42.12 | -0.24% | 13,058 |
| Mar 19, 2025 | 41.73 | 42.56 | 41.73 | 42.46 | 42.22 | 2.46% | 11,392 |
| Mar 18, 2025 | 41.20 | 41.44 | 40.83 | 41.44 | 41.21 | 1.17% | 11,254 |
| Mar 17, 2025 | 40.63 | 41.01 | 40.60 | 40.96 | 40.73 | 1.09% | 54,098 |
| Mar 14, 2025 | 39.69 | 40.52 | 39.60 | 40.52 | 40.29 | 3.26% | 16,719 |
| Mar 13, 2025 | 39.82 | 40.17 | 39.00 | 39.24 | 39.02 | -1.38% | 19,832 |
| Mar 12, 2025 | 40.28 | 40.31 | 39.67 | 39.79 | 39.56 | -0.23% | 14,194 |
| Mar 11, 2025 | 39.55 | 40.15 | 39.55 | 39.88 | 39.65 | 1.68% | 7,059 |
| Mar 10, 2025 | 39.53 | 40.02 | 38.74 | 39.22 | 39.00 | -1.28% | 89,906 |
| Mar 7, 2025 | 39.49 | 40.00 | 39.49 | 39.73 | 39.50 | 1.51% | 13,517 |
| Mar 6, 2025 | 39.23 | 39.50 | 38.68 | 39.14 | 38.92 | -1.16% | 32,714 |
| Mar 5, 2025 | 39.70 | 39.70 | 38.55 | 39.60 | 39.38 | -1.05% | 13,549 |
| Mar 4, 2025 | 39.87 | 40.62 | 39.00 | 40.02 | 39.79 | -0.94% | 20,044 |
| Mar 3, 2025 | 43.46 | 43.46 | 40.07 | 40.40 | 40.17 | -6.33% | 28,728 |
| Feb 28, 2025 | 43.12 | 43.13 | 42.45 | 43.13 | 42.89 | -0.16% | 6,411 |
| Feb 27, 2025 | 43.97 | 43.97 | 43.20 | 43.20 | 42.96 | -0.96% | 11,747 |
| Feb 26, 2025 | 44.03 | 44.24 | 43.39 | 43.62 | 43.37 | -0.68% | 7,603 |
| Feb 25, 2025 | 44.86 | 44.91 | 43.85 | 43.92 | 43.67 | -1.94% | 12,736 |
| Feb 24, 2025 | 45.15 | 45.19 | 44.64 | 44.79 | 44.54 | -0.44% | 15,014 |
| Feb 21, 2025 | 46.55 | 46.55 | 44.82 | 44.99 | 44.74 | -3.41% | 15,193 |
| Feb 20, 2025 | 46.71 | 46.71 | 46.20 | 46.58 | 46.32 | -0.62% | 8,492 |
| Feb 19, 2025 | 47.22 | 47.62 | 46.68 | 46.87 | 46.60 | -0.47% | 14,868 |
| Feb 18, 2025 | 47.10 | 47.54 | 46.38 | 47.09 | 46.82 | 0.75% | 14,709 |
| Feb 14, 2025 | 47.16 | 47.16 | 46.47 | 46.74 | 46.48 | - | 135,301 |
| Feb 13, 2025 | 46.43 | 46.74 | 46.00 | 46.74 | 46.48 | 1.06% | 16,315 |
| Feb 12, 2025 | 47.29 | 47.33 | 46.24 | 46.25 | 45.99 | -3.00% | 20,303 |
| Feb 11, 2025 | 47.81 | 48.38 | 47.57 | 47.68 | 47.41 | 0.25% | 24,107 |
| Feb 10, 2025 | 46.61 | 47.58 | 46.61 | 47.56 | 47.29 | 3.37% | 12,801 |
| Feb 7, 2025 | 46.99 | 46.99 | 45.94 | 46.01 | 45.75 | -1.18% | 6,079 |
| Feb 6, 2025 | 48.11 | 48.11 | 46.31 | 46.56 | 46.30 | -3.12% | 17,049 |
| Feb 5, 2025 | 48.37 | 48.37 | 47.85 | 48.06 | 47.79 | -0.46% | 26,622 |
| Feb 4, 2025 | 46.66 | 48.33 | 46.60 | 48.28 | 48.01 | 2.53% | 16,601 |
| Feb 3, 2025 | 47.45 | 47.80 | 46.96 | 47.09 | 46.82 | -1.26% | 18,663 |
| Jan 31, 2025 | 49.05 | 49.05 | 47.63 | 47.69 | 47.42 | -2.89% | 41,968 |
| Jan 30, 2025 | 49.73 | 49.73 | 48.68 | 49.11 | 48.83 | -0.57% | 10,552 |
| Jan 29, 2025 | 49.02 | 49.55 | 48.90 | 49.39 | 49.11 | 0.51% | 17,346 |
| Jan 28, 2025 | 49.58 | 49.58 | 48.65 | 49.14 | 48.86 | -0.26% | 13,419 |
| Jan 27, 2025 | 50.20 | 50.98 | 49.25 | 49.27 | 48.99 | -2.92% | 22,000 |
| Jan 24, 2025 | 51.48 | 51.48 | 50.75 | 50.75 | 50.46 | -1.34% | 18,015 |
| Jan 23, 2025 | 51.67 | 51.85 | 51.21 | 51.44 | 51.15 | -0.17% | 16,216 |
| Jan 22, 2025 | 51.86 | 52.39 | 51.47 | 51.53 | 51.24 | -1.68% | 29,953 |
| Jan 21, 2025 | 52.65 | 52.65 | 51.75 | 52.41 | 52.11 | -0.11% | 23,010 |
| Jan 17, 2025 | 52.68 | 53.10 | 52.33 | 52.47 | 52.17 | -0.44% | 17,069 |