Invesco S&P SmallCap Financials ETF (PSCF)
NASDAQ: PSCF · Real-Time Price · USD
60.68
-0.34 (-0.56%)
At close: Oct 9, 2026, 4:00 PM EDT
60.88
+0.20 (0.34%)
After-hours: Oct 9, 2026, 4:15 PM EDT
PSCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.55% | 904 |
| Oct 8, 2026 | 60.32 | 61.02 | 60.32 | 61.02 | 61.02 | 0.85% | 4,448 |
| Oct 7, 2026 | 61.03 | 61.03 | 60.50 | 60.50 | 60.50 | -1.47% | 301 |
| Oct 6, 2026 | 61.54 | 61.70 | 61.41 | 61.41 | 61.41 | -0.21% | 1,246 |
| Oct 5, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.06% | 233 |
| Oct 2, 2026 | 62.03 | 62.03 | 61.49 | 61.50 | 61.50 | 0.93% | 29,149 |
| Oct 1, 2026 | 60.54 | 61.01 | 60.20 | 60.93 | 60.93 | 0.50% | 4,597 |
| Sep 30, 2026 | 61.07 | 61.07 | 60.63 | 60.63 | 60.63 | -0.76% | 2,306 |
| Sep 29, 2026 | 61.40 | 61.40 | 60.88 | 61.09 | 61.09 | -0.76% | 2,390 |
| Sep 28, 2026 | 61.83 | 61.83 | 61.56 | 61.56 | 61.56 | -0.93% | 1,032 |
| Sep 25, 2026 | 61.90 | 62.13 | 61.90 | 62.13 | 62.13 | 0.44% | 422 |
| Sep 24, 2026 | 61.53 | 61.86 | 61.46 | 61.86 | 61.86 | 0.31% | 3,542 |
| Sep 23, 2026 | 62.24 | 62.24 | 61.67 | 61.67 | 61.67 | -1.36% | 1,156 |
| Sep 22, 2026 | 62.31 | 62.79 | 62.31 | 62.52 | 62.52 | -0.70% | 3,081 |
| Sep 21, 2026 | 63.10 | 63.10 | 62.96 | 62.96 | 62.96 | 0.05% | 351 |
| Sep 18, 2026 | 63.17 | 63.32 | 62.96 | 63.32 | 62.93 | -0.25% | 2,549 |
| Sep 17, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.08 | -0.28% | 177 |
| Sep 16, 2026 | 64.29 | 64.29 | 63.41 | 63.65 | 63.26 | -0.89% | 1,423 |
| Sep 15, 2026 | 64.57 | 64.57 | 64.22 | 64.22 | 63.83 | -1.14% | 489 |
| Sep 14, 2026 | 64.72 | 65.06 | 64.72 | 64.97 | 64.57 | 0.14% | 947 |
| Sep 11, 2026 | 64.96 | 64.96 | 64.87 | 64.87 | 64.48 | -0.12% | 1,073 |
| Sep 10, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.55 | -0.31% | 157 |
| Sep 9, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 64.75 | -0.98% | 211 |
| Sep 8, 2026 | 66.62 | 66.62 | 65.80 | 65.80 | 65.40 | -1.31% | 6,572 |
| Sep 4, 2026 | 66.65 | 66.67 | 66.65 | 66.67 | 66.26 | 0.22% | 387 |
| Sep 3, 2026 | 66.39 | 66.52 | 66.39 | 66.52 | 66.11 | 0.82% | 1,959 |
| Sep 2, 2026 | 66.00 | 66.00 | 65.98 | 65.98 | 65.57 | 1.31% | 646 |
| Sep 1, 2026 | 65.79 | 65.97 | 65.13 | 65.13 | 64.73 | -1.15% | 1,030 |
| Aug 31, 2026 | 66.07 | 66.07 | 65.88 | 65.88 | 65.48 | -0.98% | 374 |
| Aug 28, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.13 | -0.05% | 330 |
| Aug 27, 2026 | 66.16 | 66.57 | 66.16 | 66.57 | 66.16 | -0.18% | 1,588 |
| Aug 26, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.28 | -0.18% | 89 |
| Aug 25, 2026 | 66.80 | 66.81 | 66.80 | 66.81 | 66.40 | -0.09% | 401 |
| Aug 24, 2026 | 66.75 | 66.87 | 66.75 | 66.87 | 66.46 | 0.28% | 591 |
| Aug 21, 2026 | 66.27 | 66.68 | 66.27 | 66.68 | 66.27 | 0.71% | 7,337 |
| Aug 20, 2026 | 66.25 | 66.36 | 66.18 | 66.21 | 65.81 | -0.63% | 1,352 |
| Aug 19, 2026 | 67.28 | 67.28 | 66.63 | 66.63 | 66.23 | -0.53% | 708 |
| Aug 18, 2026 | 67.32 | 67.32 | 66.99 | 66.99 | 66.58 | -0.38% | 49,670 |
| Aug 17, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 66.83 | -0.90% | 151 |
| Aug 14, 2026 | 67.84 | 67.87 | 67.66 | 67.85 | 67.44 | 0.26% | 5,055 |
| Aug 13, 2026 | 67.19 | 67.67 | 67.19 | 67.67 | 67.26 | 1.21% | 1,329 |
| Aug 12, 2026 | 66.84 | 66.86 | 66.84 | 66.86 | 66.46 | 0.71% | 587 |
| Aug 11, 2026 | 66.61 | 66.61 | 66.39 | 66.39 | 65.98 | 0.72% | 1,954 |
| Aug 10, 2026 | 65.94 | 66.06 | 65.75 | 65.91 | 65.51 | -0.89% | 1,523 |
| Aug 7, 2026 | 66.60 | 66.90 | 66.47 | 66.51 | 66.10 | -0.77% | 1,232 |
| Aug 6, 2026 | 67.10 | 67.10 | 67.02 | 67.02 | 66.61 | -1.44% | 1,352 |
| Aug 5, 2026 | 68.48 | 68.48 | 68.00 | 68.00 | 67.58 | -0.44% | 1,107 |
| Aug 4, 2026 | 68.37 | 68.60 | 68.28 | 68.30 | 67.88 | 0.70% | 993 |
| Aug 3, 2026 | 67.20 | 67.87 | 67.20 | 67.82 | 67.41 | 1.22% | 1,950 |
| Jul 31, 2026 | 67.17 | 67.17 | 66.97 | 67.00 | 66.59 | -0.24% | 571 |