Invesco S&P SmallCap Financials ETF (PSCF)
NASDAQ: PSCF · Real-Time Price · USD
52.93
-0.02 (-0.04%)
Apr 1, 2025, 3:30 PM EDT - Market open
PSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 53.16 | 53.25 | 52.92 | 52.93 | - | -0.04% | 2,017 |
| Mar 31, 2025 | 52.79 | 52.97 | 52.79 | 52.95 | 52.95 | 0.78% | 1,573 |
| Mar 28, 2025 | 53.25 | 53.25 | 52.40 | 52.54 | 52.54 | -1.76% | 1,842 |
| Mar 27, 2025 | 53.78 | 53.78 | 53.46 | 53.48 | 53.48 | -0.50% | 1,003 |
| Mar 26, 2025 | 53.53 | 53.75 | 53.49 | 53.75 | 53.75 | -0.06% | 521 |
| Mar 25, 2025 | 54.05 | 54.13 | 53.78 | 53.78 | 53.78 | -0.39% | 4,809 |
| Mar 24, 2025 | 53.89 | 53.99 | 53.89 | 53.99 | 53.99 | 2.14% | 518 |
| Mar 21, 2025 | 52.89 | 53.02 | 52.86 | 52.86 | 52.71 | -0.53% | 780 |
| Mar 20, 2025 | 53.13 | 53.73 | 53.13 | 53.14 | 52.99 | -0.26% | 895 |
| Mar 19, 2025 | 53.52 | 53.52 | 53.28 | 53.28 | 53.13 | 0.76% | 592 |
| Mar 18, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.73 | -0.31% | 24 |
| Mar 17, 2025 | 52.91 | 53.05 | 52.91 | 53.05 | 52.89 | 0.90% | 8,443 |
| Mar 14, 2025 | 51.77 | 52.57 | 51.75 | 52.57 | 52.42 | 2.50% | 1,620 |
| Mar 13, 2025 | 51.32 | 51.32 | 51.29 | 51.29 | 51.14 | -1.36% | 159 |
| Mar 12, 2025 | 51.61 | 52.27 | 51.61 | 51.99 | 51.84 | 0.36% | 5,105 |
| Mar 11, 2025 | 52.13 | 52.13 | 51.75 | 51.81 | 51.66 | -0.66% | 761 |
| Mar 10, 2025 | 53.27 | 53.27 | 52.03 | 52.15 | 52.00 | -2.83% | 2,825 |
| Mar 7, 2025 | 53.21 | 53.77 | 52.89 | 53.67 | 53.52 | 0.41% | 2,133 |
| Mar 6, 2025 | 53.77 | 53.77 | 53.16 | 53.45 | 53.30 | -1.44% | 8,252 |
| Mar 5, 2025 | 54.23 | 54.23 | 53.61 | 54.23 | 54.08 | 0.49% | 1,693 |
| Mar 4, 2025 | 54.25 | 54.32 | 53.79 | 53.97 | 53.81 | -2.50% | 2,623 |
| Mar 3, 2025 | 56.00 | 56.23 | 55.35 | 55.35 | 55.19 | -1.11% | 861 |
| Feb 28, 2025 | 55.78 | 55.97 | 55.78 | 55.97 | 55.81 | 1.47% | 660 |
| Feb 27, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.00 | 0.01% | 55 |
| Feb 26, 2025 | 55.13 | 55.40 | 54.88 | 55.16 | 55.00 | 0.01% | 744 |
| Feb 25, 2025 | 54.76 | 55.20 | 54.76 | 55.15 | 54.99 | 0.80% | 612 |
| Feb 24, 2025 | 55.12 | 55.18 | 54.72 | 54.72 | 54.56 | -0.24% | 3,076 |
| Feb 21, 2025 | 54.92 | 54.92 | 54.85 | 54.85 | 54.69 | -1.98% | 328 |
| Feb 20, 2025 | 56.22 | 56.22 | 55.91 | 55.96 | 55.80 | -1.26% | 736 |
| Feb 19, 2025 | 56.76 | 56.76 | 56.67 | 56.67 | 56.51 | -0.69% | 466 |
| Feb 18, 2025 | 56.93 | 57.13 | 56.93 | 57.07 | 56.90 | 0.24% | 2,785 |
| Feb 14, 2025 | 56.83 | 56.93 | 56.72 | 56.93 | 56.77 | 0.28% | 56,085 |
| Feb 13, 2025 | 56.50 | 56.80 | 56.42 | 56.77 | 56.61 | 1.39% | 850 |
| Feb 12, 2025 | 56.16 | 56.26 | 55.99 | 55.99 | 55.83 | -1.74% | 2,922 |
| Feb 11, 2025 | 56.38 | 56.98 | 56.38 | 56.98 | 56.82 | 0.78% | 1,111 |
| Feb 10, 2025 | 56.71 | 56.74 | 56.54 | 56.54 | 56.38 | -0.86% | 1,736 |
| Feb 7, 2025 | 57.06 | 57.17 | 57.03 | 57.03 | 56.87 | -0.94% | 1,381 |
| Feb 6, 2025 | 57.53 | 57.57 | 57.46 | 57.57 | 57.41 | 0.77% | 551 |
| Feb 5, 2025 | 56.71 | 57.13 | 56.71 | 57.13 | 56.97 | 0.91% | 363 |
| Feb 4, 2025 | 55.80 | 56.62 | 55.80 | 56.62 | 56.45 | 1.17% | 682 |
| Feb 3, 2025 | 56.08 | 56.21 | 55.90 | 55.96 | 55.80 | -1.11% | 1,554 |
| Jan 31, 2025 | 56.86 | 57.11 | 56.38 | 56.59 | 56.43 | -0.40% | 1,132 |
| Jan 30, 2025 | 56.83 | 57.28 | 56.82 | 56.82 | 56.65 | 1.07% | 3,639 |
| Jan 29, 2025 | 56.55 | 56.68 | 56.13 | 56.21 | 56.05 | -0.70% | 4,540 |
| Jan 28, 2025 | 56.84 | 56.84 | 56.61 | 56.61 | 56.45 | -0.25% | 2,106 |
| Jan 27, 2025 | 56.67 | 56.75 | 56.67 | 56.75 | 56.59 | 1.38% | 629 |
| Jan 24, 2025 | 55.67 | 56.02 | 55.39 | 55.98 | 55.82 | 0.44% | 2,393 |
| Jan 23, 2025 | 55.64 | 55.88 | 55.64 | 55.73 | 55.57 | 0.04% | 1,058 |
| Jan 22, 2025 | 56.45 | 56.45 | 55.71 | 55.71 | 55.55 | -1.40% | 860 |
| Jan 21, 2025 | 56.56 | 56.56 | 56.27 | 56.50 | 56.34 | 1.33% | 2,653 |