Invesco S&P SmallCap Financials ETF (PSCF)
NASDAQ: PSCF · Real-Time Price · USD
58.32
+0.22 (0.37%)
Sep 17, 2025, 4:00 PM EDT - Market closed
PSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 58.47 | 58.55 | 58.32 | 58.32 | 58.32 | 0.37% | 591 |
| Sep 16, 2025 | 58.26 | 58.26 | 57.94 | 58.10 | 58.10 | -0.88% | 1,494 |
| Sep 15, 2025 | 58.90 | 59.09 | 58.62 | 58.62 | 58.62 | -0.72% | 1,838 |
| Sep 12, 2025 | 59.17 | 59.17 | 59.04 | 59.04 | 59.04 | -0.54% | 704 |
| Sep 11, 2025 | 58.88 | 59.37 | 58.88 | 59.37 | 59.37 | 1.27% | 577 |
| Sep 10, 2025 | 58.89 | 58.89 | 58.60 | 58.62 | 58.62 | -0.01% | 2,245 |
| Sep 9, 2025 | 58.70 | 58.84 | 58.63 | 58.63 | 58.63 | -0.93% | 1,604 |
| Sep 8, 2025 | 58.75 | 59.18 | 58.75 | 59.18 | 59.18 | -0.11% | 781 |
| Sep 5, 2025 | 59.77 | 60.13 | 59.24 | 59.24 | 59.24 | -0.16% | 1,085 |
| Sep 4, 2025 | 58.96 | 59.33 | 58.96 | 59.33 | 59.33 | 1.53% | 429 |
| Sep 3, 2025 | 58.10 | 58.44 | 58.10 | 58.44 | 58.44 | 0.37% | 775 |
| Sep 2, 2025 | 58.27 | 58.27 | 57.88 | 58.22 | 58.22 | -1.15% | 5,068 |
| Aug 29, 2025 | 59.15 | 59.15 | 58.85 | 58.90 | 58.90 | 0.08% | 1,755 |
| Aug 28, 2025 | 59.30 | 59.30 | 58.62 | 58.85 | 58.85 | -0.27% | 466 |
| Aug 27, 2025 | 58.93 | 59.01 | 58.93 | 59.01 | 59.01 | 0.71% | 407 |
| Aug 26, 2025 | 58.37 | 58.66 | 58.33 | 58.60 | 58.60 | 0.60% | 1,186 |
| Aug 25, 2025 | 58.50 | 58.50 | 58.25 | 58.25 | 58.25 | -0.67% | 1,714 |
| Aug 22, 2025 | 57.82 | 58.73 | 57.82 | 58.65 | 58.65 | 4.12% | 3,654 |
| Aug 21, 2025 | 56.44 | 56.44 | 56.23 | 56.33 | 56.33 | -0.44% | 1,384 |
| Aug 20, 2025 | 56.54 | 56.57 | 56.36 | 56.57 | 56.57 | -0.01% | 970 |
| Aug 19, 2025 | 56.76 | 56.78 | 56.58 | 56.58 | 56.58 | 0.76% | 235 |
| Aug 18, 2025 | 56.29 | 56.29 | 56.15 | 56.15 | 56.15 | -0.16% | 587 |
| Aug 15, 2025 | 56.31 | 56.42 | 56.24 | 56.24 | 56.24 | -0.89% | 1,712 |
| Aug 14, 2025 | 56.65 | 56.92 | 56.65 | 56.75 | 56.75 | -1.06% | 11,757 |
| Aug 13, 2025 | 56.66 | 57.36 | 56.66 | 57.36 | 57.36 | 1.74% | 436 |
| Aug 12, 2025 | 55.58 | 56.38 | 55.57 | 56.38 | 56.38 | 3.26% | 2,336 |
| Aug 11, 2025 | 54.57 | 54.64 | 54.52 | 54.60 | 54.60 | 0.02% | 976 |
| Aug 8, 2025 | 54.79 | 54.82 | 54.59 | 54.59 | 54.59 | 0.26% | 1,132 |
| Aug 7, 2025 | 54.50 | 54.50 | 54.33 | 54.45 | 54.45 | -0.62% | 475 |
| Aug 6, 2025 | 54.89 | 54.95 | 54.79 | 54.79 | 54.79 | -0.25% | 1,793 |
| Aug 5, 2025 | 54.25 | 54.93 | 54.25 | 54.93 | 54.93 | 0.81% | 524 |
| Aug 4, 2025 | 53.97 | 54.49 | 53.97 | 54.49 | 54.49 | 1.49% | 385 |
| Aug 1, 2025 | 53.40 | 53.92 | 53.10 | 53.69 | 53.69 | -1.26% | 7,562 |
| Jul 31, 2025 | 54.56 | 54.64 | 54.38 | 54.38 | 54.38 | -0.66% | 690 |
| Jul 30, 2025 | 54.89 | 54.89 | 54.74 | 54.74 | 54.74 | -1.38% | 335 |
| Jul 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.14% | 127 |
| Jul 28, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -0.41% | 175 |
| Jul 25, 2025 | 55.56 | 55.66 | 55.44 | 55.66 | 55.66 | 0.21% | 4,125 |
| Jul 24, 2025 | 56.23 | 56.23 | 55.54 | 55.54 | 55.54 | -1.56% | 1,704 |
| Jul 23, 2025 | 56.13 | 56.42 | 56.13 | 56.42 | 56.42 | 0.40% | 346 |
| Jul 22, 2025 | 55.71 | 56.19 | 55.71 | 56.19 | 56.19 | 1.10% | 2,345 |
| Jul 21, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.04% | 72 |
| Jul 18, 2025 | 55.47 | 55.60 | 55.47 | 55.60 | 55.60 | -0.58% | 323 |
| Jul 17, 2025 | 55.99 | 55.99 | 55.92 | 55.92 | 55.92 | 0.93% | 2,056 |
| Jul 16, 2025 | 55.02 | 55.41 | 55.02 | 55.41 | 55.41 | 0.96% | 219 |
| Jul 15, 2025 | 56.05 | 56.05 | 54.88 | 54.88 | 54.88 | -2.71% | 1,782 |
| Jul 14, 2025 | 56.12 | 56.41 | 56.12 | 56.41 | 56.41 | 1.37% | 613 |
| Jul 11, 2025 | 55.52 | 55.73 | 55.52 | 55.65 | 55.65 | -0.84% | 7,130 |
| Jul 10, 2025 | 56.25 | 56.25 | 56.12 | 56.12 | 56.12 | 0.75% | 287 |
| Jul 9, 2025 | 55.52 | 55.70 | 55.52 | 55.70 | 55.70 | - | 257 |