Invesco S&P SmallCap Financials ETF (PSCF)
NASDAQ: PSCF · Real-Time Price · USD
56.12
+0.42 (0.75%)
Jul 10, 2025, 4:00 PM - Market closed

PSCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202556.2556.2556.1256.1256.120.75%287
Jul 9, 202555.5255.7055.5255.7055.70-257
Jul 8, 202556.0456.0755.6255.7055.700.43%11,077
Jul 7, 202555.9656.0055.3555.4655.46-1.32%3,529
Jul 3, 202556.1756.2056.1756.2056.200.61%298
Jul 2, 202555.8655.8655.8655.8655.861.25%73
Jul 1, 202554.0555.1753.8255.1755.171.62%1,050
Jun 30, 202554.2954.2954.2954.2954.29-0.16%166
Jun 27, 202554.3854.3854.3854.3854.380.20%389
Jun 26, 202553.3854.2753.3854.2754.272.07%1,068
Jun 25, 202553.7753.7753.1753.1753.17-1.45%2,445
Jun 24, 202554.0554.0853.9553.9553.950.86%1,329
Jun 23, 202552.3053.4952.1453.4953.491.46%448
Jun 20, 202552.8052.8652.7252.7252.390.13%14,733
Jun 18, 202552.3053.0852.3052.6552.320.99%765
Jun 17, 202552.4052.4052.1452.1451.81-0.92%1,711
Jun 16, 202552.6652.6652.6252.6252.290.41%260
Jun 13, 202552.4052.4052.4052.4052.07-2.11%152
Jun 12, 202553.4553.5353.4553.5353.19-0.10%515
Jun 11, 202554.0254.0253.5653.5853.25-0.38%665
Jun 10, 202553.6153.7953.6153.7953.450.78%394
Jun 9, 202553.3753.3753.3753.3753.040.57%70
Jun 6, 202552.8453.0752.8453.0752.741.70%3,888
Jun 5, 202552.1452.3552.1452.1851.86-0.09%1,053
Jun 4, 202552.3152.3152.2352.2351.90-0.79%581
Jun 3, 202552.6852.6852.6252.6452.310.87%908
Jun 2, 202552.1952.1952.1952.1951.86-0.40%132
May 30, 202552.4052.4052.4052.4052.07-0.57%33
May 29, 202552.3352.7052.3352.7052.370.86%228
May 28, 202552.5452.5552.2552.2551.92-1.21%2,327
May 27, 202552.5152.8952.5152.8952.562.68%277
May 23, 202551.7051.7051.5151.5151.19-0.41%603
May 22, 202551.8151.8851.7251.7251.40-0.44%832
May 21, 202552.6752.6751.9551.9551.63-2.95%863
May 20, 202553.5953.5953.5353.5353.20-0.61%242
May 19, 202553.6053.9353.6053.8653.52-0.54%2,934
May 16, 202553.7854.1553.7854.1553.810.58%311
May 15, 202553.2853.8453.2853.8453.500.58%517
May 14, 202553.4753.5353.3753.5353.20-0.80%9,608
May 13, 202553.8454.0653.8453.9653.620.31%360
May 12, 202553.6953.8053.6953.8053.463.29%433
May 9, 202552.0852.0852.0852.0851.76-0.08%64
May 8, 202551.7852.1251.7852.1251.801.27%1,546
May 7, 202551.7151.7851.4751.4751.14-0.01%2,173
May 6, 202551.4751.4751.4751.4751.15-0.64%33
May 5, 202551.9252.0551.8051.8051.48-0.54%1,304
May 2, 202551.9952.0851.9952.0851.762.42%963
May 1, 202550.8550.8550.8550.8550.530.57%181
Apr 30, 202550.5950.5950.5650.5650.24-0.59%729
Apr 29, 202550.5750.8650.5150.8650.540.67%2,861