Invesco S&P SmallCap Financials ETF (PSCF)
NASDAQ: PSCF · Real-Time Price · USD
54.59
+0.14 (0.26%)
At close: Aug 8, 2025, 4:00 PM
54.59
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:15 PM EDT
PSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |