Invesco S&P SmallCap Financials ETF (PSCF)
NASDAQ: PSCF · Real-Time Price · USD
56.74
+0.16 (0.27%)
Oct 8, 2025, 12:14 PM EDT - Market open
PSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 57.15 | 57.15 | 56.58 | 56.58 | 56.58 | -0.71% | 756 |
| Oct 6, 2025 | 57.63 | 57.63 | 56.96 | 56.99 | 56.99 | -0.50% | 1,402 |
| Oct 3, 2025 | 57.41 | 57.41 | 57.28 | 57.28 | 57.28 | 0.52% | 422 |
| Oct 2, 2025 | 56.95 | 56.98 | 56.73 | 56.98 | 56.98 | -0.33% | 1,052 |
| Oct 1, 2025 | 57.04 | 57.20 | 57.04 | 57.16 | 57.16 | -0.30% | 692 |
| Sep 30, 2025 | 57.02 | 57.33 | 56.91 | 57.33 | 57.33 | -0.22% | 1,305 |
| Sep 29, 2025 | 57.30 | 57.46 | 57.30 | 57.46 | 57.46 | -0.61% | 238 |
| Sep 26, 2025 | 57.83 | 57.84 | 57.82 | 57.82 | 57.82 | 0.77% | 1,020 |
| Sep 25, 2025 | 57.33 | 57.38 | 57.28 | 57.38 | 57.38 | -0.53% | 1,523 |
| Sep 24, 2025 | 58.22 | 58.22 | 57.68 | 57.68 | 57.68 | -0.68% | 2,267 |
| Sep 23, 2025 | 58.50 | 58.50 | 58.08 | 58.08 | 58.08 | -0.18% | 2,792 |
| Sep 22, 2025 | 58.30 | 58.30 | 57.94 | 58.19 | 58.19 | -1.22% | 1,315 |
| Sep 19, 2025 | 58.98 | 58.98 | 58.90 | 58.91 | 58.49 | -1.24% | 1,421 |
| Sep 18, 2025 | 58.69 | 59.65 | 58.69 | 59.65 | 59.23 | 2.29% | 6,124 |
| Sep 17, 2025 | 58.47 | 58.55 | 58.32 | 58.32 | 57.90 | 0.37% | 591 |
| Sep 16, 2025 | 58.26 | 58.26 | 57.94 | 58.10 | 57.69 | -0.88% | 1,494 |
| Sep 15, 2025 | 58.90 | 59.09 | 58.62 | 58.62 | 58.20 | -0.72% | 1,838 |
| Sep 12, 2025 | 59.17 | 59.17 | 59.04 | 59.04 | 58.62 | -0.54% | 704 |
| Sep 11, 2025 | 58.88 | 59.37 | 58.88 | 59.37 | 58.94 | 1.27% | 577 |
| Sep 10, 2025 | 58.89 | 58.89 | 58.60 | 58.62 | 58.20 | -0.01% | 2,245 |
| Sep 9, 2025 | 58.70 | 58.84 | 58.63 | 58.63 | 58.21 | -0.93% | 1,604 |
| Sep 8, 2025 | 58.75 | 59.18 | 58.75 | 59.18 | 58.75 | -0.11% | 781 |
| Sep 5, 2025 | 59.77 | 60.13 | 59.24 | 59.24 | 58.82 | -0.16% | 1,085 |
| Sep 4, 2025 | 58.96 | 59.33 | 58.96 | 59.33 | 58.91 | 1.53% | 429 |
| Sep 3, 2025 | 58.10 | 58.44 | 58.10 | 58.44 | 58.02 | 0.37% | 775 |
| Sep 2, 2025 | 58.27 | 58.27 | 57.88 | 58.22 | 57.81 | -1.15% | 5,068 |
| Aug 29, 2025 | 59.15 | 59.15 | 58.85 | 58.90 | 58.48 | 0.08% | 1,755 |
| Aug 28, 2025 | 59.30 | 59.30 | 58.62 | 58.85 | 58.43 | -0.27% | 466 |
| Aug 27, 2025 | 58.93 | 59.01 | 58.93 | 59.01 | 58.59 | 0.71% | 407 |
| Aug 26, 2025 | 58.37 | 58.66 | 58.33 | 58.60 | 58.18 | 0.60% | 1,186 |
| Aug 25, 2025 | 58.50 | 58.50 | 58.25 | 58.25 | 57.84 | -0.67% | 1,714 |
| Aug 22, 2025 | 57.82 | 58.73 | 57.82 | 58.65 | 58.23 | 4.12% | 3,654 |
| Aug 21, 2025 | 56.44 | 56.44 | 56.23 | 56.33 | 55.93 | -0.44% | 1,384 |
| Aug 20, 2025 | 56.54 | 56.57 | 56.36 | 56.57 | 56.17 | -0.01% | 970 |
| Aug 19, 2025 | 56.76 | 56.78 | 56.58 | 56.58 | 56.17 | 0.76% | 235 |
| Aug 18, 2025 | 56.29 | 56.29 | 56.15 | 56.15 | 55.75 | -0.16% | 587 |
| Aug 15, 2025 | 56.31 | 56.42 | 56.24 | 56.24 | 55.84 | -0.89% | 1,712 |
| Aug 14, 2025 | 56.65 | 56.92 | 56.65 | 56.75 | 56.35 | -1.06% | 11,757 |
| Aug 13, 2025 | 56.66 | 57.36 | 56.66 | 57.36 | 56.95 | 1.74% | 436 |
| Aug 12, 2025 | 55.58 | 56.38 | 55.57 | 56.38 | 55.98 | 3.26% | 2,336 |
| Aug 11, 2025 | 54.57 | 54.64 | 54.52 | 54.60 | 54.21 | 0.02% | 976 |
| Aug 8, 2025 | 54.79 | 54.82 | 54.59 | 54.59 | 54.20 | 0.26% | 1,132 |
| Aug 7, 2025 | 54.50 | 54.50 | 54.33 | 54.45 | 54.06 | -0.62% | 475 |
| Aug 6, 2025 | 54.89 | 54.95 | 54.79 | 54.79 | 54.40 | -0.25% | 1,793 |
| Aug 5, 2025 | 54.25 | 54.93 | 54.25 | 54.93 | 54.54 | 0.81% | 524 |
| Aug 4, 2025 | 53.97 | 54.49 | 53.97 | 54.49 | 54.10 | 1.49% | 385 |
| Aug 1, 2025 | 53.40 | 53.92 | 53.10 | 53.69 | 53.31 | -1.26% | 7,562 |
| Jul 31, 2025 | 54.56 | 54.64 | 54.38 | 54.38 | 53.99 | -0.66% | 690 |
| Jul 30, 2025 | 54.89 | 54.89 | 54.74 | 54.74 | 54.35 | -1.38% | 335 |
| Jul 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.11 | 0.14% | 127 |