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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |