Invesco S&P SmallCap Financials ETF (PSCF)
NASDAQ: PSCF · Real-Time Price · USD
47.88
-0.83 (-1.70%)
Apr 24, 2025, 4:00 PM EDT - Market closed
PSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 49.68 | 50.32 | 49.68 | 50.32 | 50.32 | 1.11% | 500 |
| Apr 23, 2025 | 49.95 | 49.95 | 49.69 | 49.77 | 49.77 | 1.06% | 945 |
| Apr 22, 2025 | 48.55 | 49.26 | 48.40 | 49.25 | 49.25 | 2.86% | 1,401 |
| Apr 21, 2025 | 48.06 | 48.06 | 47.46 | 47.88 | 47.88 | -1.70% | 452 |
| Apr 17, 2025 | 48.87 | 48.90 | 48.51 | 48.71 | 48.71 | 0.80% | 1,842 |
| Apr 16, 2025 | 48.48 | 48.53 | 48.32 | 48.32 | 48.32 | -0.34% | 1,286 |
| Apr 15, 2025 | 48.61 | 48.61 | 48.49 | 48.49 | 48.49 | 0.65% | 293 |
| Apr 14, 2025 | 47.87 | 48.17 | 47.86 | 48.17 | 48.17 | 1.98% | 2,034 |
| Apr 11, 2025 | 46.80 | 47.24 | 46.29 | 47.24 | 47.24 | 0.45% | 665 |
| Apr 10, 2025 | 46.80 | 47.03 | 46.76 | 47.03 | 47.03 | -4.64% | 2,005 |
| Apr 9, 2025 | 45.14 | 49.75 | 45.14 | 49.32 | 49.32 | 7.05% | 6,504 |
| Apr 8, 2025 | 48.59 | 48.59 | 46.07 | 46.07 | 46.07 | -2.12% | 8,207 |
| Apr 7, 2025 | 46.59 | 49.23 | 46.59 | 47.07 | 47.07 | -2.08% | 6,316 |
| Apr 4, 2025 | 48.30 | 48.31 | 47.88 | 48.07 | 48.07 | -4.26% | 7,808 |
| Apr 3, 2025 | 51.20 | 51.56 | 50.21 | 50.21 | 50.21 | -6.57% | 573 |
| Apr 2, 2025 | 53.01 | 53.74 | 53.01 | 53.74 | 53.74 | 1.02% | 6,561 |
| Apr 1, 2025 | 53.16 | 53.25 | 52.92 | 53.20 | 53.20 | 0.47% | 2,269 |
| 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 |