Invesco S&P SmallCap Energy ETF (PSCE)
NASDAQ: PSCE · Real-Time Price · USD
39.07
+0.40 (1.03%)
At close: Jun 9, 2025, 4:00 PM
39.25
+0.18 (0.46%)
After-hours: Jun 9, 2025, 5:34 PM EDT
PSCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 38.76 | 39.49 | 38.76 | 39.07 | 39.07 | 1.03% | 22,659 |
| Jun 6, 2025 | 38.60 | 38.82 | 38.60 | 38.67 | 38.67 | 2.38% | 3,354 |
| Jun 5, 2025 | 38.13 | 38.13 | 37.69 | 37.77 | 37.77 | -0.29% | 13,398 |
| Jun 4, 2025 | 38.57 | 38.79 | 37.73 | 37.88 | 37.88 | -1.57% | 5,745 |
| Jun 3, 2025 | 37.30 | 38.73 | 36.73 | 38.49 | 38.49 | 3.43% | 11,725 |
| Jun 2, 2025 | 37.49 | 37.61 | 36.86 | 37.21 | 37.21 | 1.09% | 7,712 |
| May 30, 2025 | 37.07 | 37.07 | 36.65 | 36.81 | 36.81 | -1.47% | 1,414 |
| May 29, 2025 | 37.39 | 37.39 | 36.87 | 37.36 | 37.36 | 0.40% | 31,594 |
| May 28, 2025 | 37.39 | 37.53 | 37.14 | 37.21 | 37.21 | -1.48% | 16,365 |
| May 27, 2025 | 37.36 | 37.77 | 36.95 | 37.77 | 37.77 | 2.19% | 7,308 |
| May 23, 2025 | 36.10 | 37.01 | 36.10 | 36.96 | 36.96 | 0.57% | 5,736 |
| May 22, 2025 | 36.58 | 36.81 | 36.01 | 36.75 | 36.75 | -0.19% | 23,288 |
| May 21, 2025 | 37.66 | 37.66 | 36.77 | 36.82 | 36.82 | -2.75% | 15,868 |
| May 20, 2025 | 38.14 | 38.19 | 37.76 | 37.86 | 37.86 | -0.58% | 26,816 |
| May 19, 2025 | 38.24 | 38.24 | 37.62 | 38.08 | 38.08 | -1.70% | 16,373 |
| May 16, 2025 | 38.60 | 38.81 | 38.21 | 38.74 | 38.74 | 0.26% | 8,318 |
| May 15, 2025 | 38.60 | 38.64 | 38.05 | 38.64 | 38.64 | -1.18% | 17,681 |
| May 14, 2025 | 39.17 | 39.35 | 38.96 | 39.10 | 39.10 | -0.61% | 12,061 |
| May 13, 2025 | 38.84 | 39.60 | 38.77 | 39.34 | 39.34 | 2.31% | 11,506 |
| May 12, 2025 | 38.82 | 39.64 | 38.19 | 38.45 | 38.45 | 3.78% | 16,627 |
| May 9, 2025 | 37.06 | 37.06 | 36.64 | 37.05 | 37.05 | 1.15% | 4,657 |
| May 8, 2025 | 36.14 | 36.79 | 36.08 | 36.63 | 36.63 | 2.63% | 6,992 |
| May 7, 2025 | 36.07 | 36.07 | 35.44 | 35.69 | 35.69 | -0.03% | 4,642 |
| May 6, 2025 | 35.73 | 36.00 | 35.47 | 35.70 | 35.70 | 0.88% | 11,007 |
| May 5, 2025 | 35.75 | 35.84 | 35.39 | 35.39 | 35.39 | -2.29% | 6,311 |
| May 2, 2025 | 36.00 | 36.23 | 35.53 | 36.22 | 36.22 | 2.29% | 18,099 |
| May 1, 2025 | 34.51 | 35.60 | 34.51 | 35.41 | 35.41 | 2.49% | 9,958 |
| Apr 30, 2025 | 35.15 | 35.15 | 34.27 | 34.55 | 34.55 | -3.45% | 21,670 |
| Apr 29, 2025 | 35.44 | 35.93 | 35.26 | 35.79 | 35.79 | 0.15% | 17,773 |
| Apr 28, 2025 | 35.48 | 35.92 | 35.38 | 35.73 | 35.73 | 0.48% | 30,381 |
| Apr 25, 2025 | 35.22 | 35.56 | 34.84 | 35.56 | 35.56 | 0.48% | 9,138 |
| Apr 24, 2025 | 34.96 | 35.55 | 34.70 | 35.39 | 35.39 | 2.19% | 68,145 |
| Apr 23, 2025 | 35.12 | 35.73 | 34.38 | 34.63 | 34.63 | -0.03% | 17,562 |
| Apr 22, 2025 | 34.67 | 34.98 | 34.04 | 34.64 | 34.64 | 1.35% | 71,548 |
| Apr 21, 2025 | 34.99 | 34.99 | 33.80 | 34.18 | 34.18 | -3.45% | 24,078 |
| Apr 17, 2025 | 34.70 | 35.77 | 34.70 | 35.40 | 35.40 | 3.54% | 17,983 |
| Apr 16, 2025 | 33.97 | 34.83 | 33.97 | 34.19 | 34.19 | 0.74% | 9,790 |
| Apr 15, 2025 | 33.98 | 34.23 | 33.82 | 33.94 | 33.94 | -0.18% | 8,725 |
| Apr 14, 2025 | 34.81 | 34.81 | 33.61 | 34.00 | 34.00 | -0.12% | 19,420 |
| Apr 11, 2025 | 32.76 | 34.11 | 32.33 | 34.04 | 34.04 | 4.19% | 22,889 |
| Apr 10, 2025 | 34.44 | 34.44 | 32.23 | 32.67 | 32.67 | -8.59% | 16,297 |
| Apr 9, 2025 | 31.18 | 36.17 | 30.94 | 35.74 | 35.74 | 12.50% | 23,947 |
| Apr 8, 2025 | 35.00 | 35.00 | 31.32 | 31.77 | 31.77 | -4.02% | 53,363 |
| Apr 7, 2025 | 31.71 | 34.38 | 31.06 | 33.10 | 33.10 | -0.09% | 30,726 |
| Apr 4, 2025 | 35.51 | 35.51 | 32.36 | 33.13 | 33.13 | -11.37% | 75,501 |
| Apr 3, 2025 | 40.34 | 40.34 | 37.37 | 37.38 | 37.38 | -12.27% | 17,138 |
| Apr 2, 2025 | 41.81 | 42.61 | 41.79 | 42.61 | 42.61 | 1.16% | 11,873 |
| Apr 1, 2025 | 41.67 | 42.13 | 41.54 | 42.12 | 42.12 | 0.53% | 6,674 |
| 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 |