Invesco S&P SmallCap Financials ETF (PSCF)
NASDAQ: PSCF · Real-Time Price · USD
55.52
-0.60 (-1.07%)
Jul 11, 2025, 10:10 AM - Market open

PSCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 2025 56.04 56.07 55.62 55.70 55.70 0.43% 11,077
Jul 7, 2025 55.96 56.00 55.35 55.46 55.46 -1.32% 3,529
Jul 3, 2025 56.17 56.20 56.17 56.20 56.20 0.61% 298
Jul 2, 2025 55.86 55.86 55.86 55.86 55.86 1.25% 73
Jul 1, 2025 54.05 55.17 53.82 55.17 55.17 1.62% 1,050
Jun 30, 2025 54.29 54.29 54.29 54.29 54.29 -0.16% 166
Jun 27, 2025 54.38 54.38 54.38 54.38 54.38 0.20% 389
Jun 26, 2025 53.38 54.27 53.38 54.27 54.27 2.07% 1,068
Jun 25, 2025 53.77 53.77 53.17 53.17 53.17 -1.45% 2,445
Jun 24, 2025 54.05 54.08 53.95 53.95 53.95 0.86% 1,329
Jun 23, 2025 52.30 53.49 52.14 53.49 53.49 1.46% 448
Jun 20, 2025 52.80 52.86 52.72 52.72 52.39 0.13% 14,733
Jun 18, 2025 52.30 53.08 52.30 52.65 52.32 0.99% 765
Jun 17, 2025 52.40 52.40 52.14 52.14 51.81 -0.92% 1,711
Jun 16, 2025 52.66 52.66 52.62 52.62 52.29 0.41% 260
Jun 13, 2025 52.40 52.40 52.40 52.40 52.07 -2.11% 152
Jun 12, 2025 53.45 53.53 53.45 53.53 53.19 -0.10% 515
Jun 11, 2025 54.02 54.02 53.56 53.58 53.25 -0.38% 665
Jun 10, 2025 53.61 53.79 53.61 53.79 53.45 0.78% 394
Jun 9, 2025 53.37 53.37 53.37 53.37 53.04 0.57% 70
Jun 6, 2025 52.84 53.07 52.84 53.07 52.74 1.70% 3,888
Jun 5, 2025 52.14 52.35 52.14 52.18 51.86 -0.09% 1,053
Jun 4, 2025 52.31 52.31 52.23 52.23 51.90 -0.79% 581
Jun 3, 2025 52.68 52.68 52.62 52.64 52.31 0.87% 908
Jun 2, 2025 52.19 52.19 52.19 52.19 51.86 -0.40% 132
May 30, 2025 52.40 52.40 52.40 52.40 52.07 -0.57% 33
May 29, 2025 52.33 52.70 52.33 52.70 52.37 0.86% 228
May 28, 2025 52.54 52.55 52.25 52.25 51.92 -1.21% 2,327
May 27, 2025 52.51 52.89 52.51 52.89 52.56 2.68% 277
May 23, 2025 51.70 51.70 51.51 51.51 51.19 -0.41% 603
May 22, 2025 51.81 51.88 51.72 51.72 51.40 -0.44% 832
May 21, 2025 52.67 52.67 51.95 51.95 51.63 -2.95% 863
May 20, 2025 53.59 53.59 53.53 53.53 53.20 -0.61% 242
May 19, 2025 53.60 53.93 53.60 53.86 53.52 -0.54% 2,934
May 16, 2025 53.78 54.15 53.78 54.15 53.81 0.58% 311
May 15, 2025 53.28 53.84 53.28 53.84 53.50 0.58% 517
May 14, 2025 53.47 53.53 53.37 53.53 53.20 -0.80% 9,608
May 13, 2025 53.84 54.06 53.84 53.96 53.62 0.31% 360
May 12, 2025 53.69 53.80 53.69 53.80 53.46 3.29% 433
May 9, 2025 52.08 52.08 52.08 52.08 51.76 -0.08% 64
May 8, 2025 51.78 52.12 51.78 52.12 51.80 1.27% 1,546
May 7, 2025 51.71 51.78 51.47 51.47 51.14 -0.01% 2,173
May 6, 2025 51.47 51.47 51.47 51.47 51.15 -0.64% 33
May 5, 2025 51.92 52.05 51.80 51.80 51.48 -0.54% 1,304
May 2, 2025 51.99 52.08 51.99 52.08 51.76 2.42% 963
May 1, 2025 50.85 50.85 50.85 50.85 50.53 0.57% 181
Apr 30, 2025 50.59 50.59 50.56 50.56 50.24 -0.59% 729
Apr 29, 2025 50.57 50.86 50.51 50.86 50.54 0.67% 2,861