Invesco S&P SmallCap Financials ETF (PSCF)
NASDAQ: PSCF · Real-Time Price · USD
63.15
-0.32 (-0.50%)
At close: Sep 18, 2026, 4:00 PM EDT
63.31
+0.16 (0.26%)
After-hours: Sep 18, 2026, 4:15 PM EDT
PSCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.17 | 63.32 | 62.96 | 63.32 | 63.31 | -0.25% | 2,549 |
| Sep 17, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.28% | 177 |
| Sep 16, 2026 | 64.29 | 64.29 | 63.41 | 63.65 | 63.65 | -0.89% | 1,423 |
| Sep 15, 2026 | 64.57 | 64.57 | 64.22 | 64.22 | 64.22 | -1.14% | 489 |
| Sep 14, 2026 | 64.72 | 65.06 | 64.72 | 64.97 | 64.97 | 0.14% | 946 |
| Sep 11, 2026 | 64.96 | 64.96 | 64.87 | 64.87 | 64.87 | -0.12% | 1,073 |
| Sep 10, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.31% | 157 |
| Sep 9, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -0.98% | 211 |
| Sep 8, 2026 | 66.62 | 66.62 | 65.80 | 65.80 | 65.80 | -1.31% | 6,572 |
| Sep 4, 2026 | 66.65 | 66.67 | 66.65 | 66.67 | 66.67 | 0.22% | 387 |
| Sep 3, 2026 | 66.39 | 66.52 | 66.39 | 66.52 | 66.52 | 0.82% | 1,959 |
| Sep 2, 2026 | 66.00 | 66.00 | 65.98 | 65.98 | 65.98 | 1.31% | 646 |
| Sep 1, 2026 | 65.79 | 65.97 | 65.13 | 65.13 | 65.13 | -1.15% | 1,030 |
| Aug 31, 2026 | 66.07 | 66.07 | 65.88 | 65.88 | 65.88 | -0.98% | 374 |
| Aug 28, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | -0.05% | 330 |
| Aug 27, 2026 | 66.16 | 66.57 | 66.16 | 66.57 | 66.57 | -0.18% | 1,588 |
| Aug 26, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | -0.18% | 89 |
| Aug 25, 2026 | 66.80 | 66.81 | 66.80 | 66.81 | 66.81 | -0.09% | 401 |
| Aug 24, 2026 | 66.75 | 66.87 | 66.75 | 66.87 | 66.87 | 0.28% | 591 |
| Aug 21, 2026 | 66.27 | 66.68 | 66.27 | 66.68 | 66.68 | 0.71% | 7,337 |
| Aug 20, 2026 | 66.25 | 66.36 | 66.18 | 66.21 | 66.21 | -0.63% | 1,352 |
| Aug 19, 2026 | 67.28 | 67.28 | 66.63 | 66.63 | 66.63 | -0.53% | 708 |
| Aug 18, 2026 | 67.32 | 67.32 | 66.99 | 66.99 | 66.99 | -0.38% | 49,670 |
| Aug 17, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -0.90% | 151 |
| Aug 14, 2026 | 67.84 | 67.87 | 67.66 | 67.85 | 67.85 | 0.26% | 5,055 |
| Aug 13, 2026 | 67.19 | 67.67 | 67.19 | 67.67 | 67.67 | 1.21% | 1,329 |
| Aug 12, 2026 | 66.84 | 66.86 | 66.84 | 66.86 | 66.86 | 0.71% | 587 |
| Aug 11, 2026 | 66.61 | 66.61 | 66.39 | 66.39 | 66.39 | 0.72% | 1,954 |
| Aug 10, 2026 | 65.94 | 66.06 | 65.75 | 65.91 | 65.91 | -0.89% | 1,523 |
| Aug 7, 2026 | 66.60 | 66.90 | 66.47 | 66.51 | 66.51 | -0.77% | 1,232 |
| Aug 6, 2026 | 67.10 | 67.10 | 67.02 | 67.02 | 67.02 | -1.44% | 1,352 |
| Aug 5, 2026 | 68.48 | 68.48 | 68.00 | 68.00 | 68.00 | -0.44% | 1,107 |
| Aug 4, 2026 | 68.37 | 68.60 | 68.28 | 68.30 | 68.30 | 0.70% | 993 |
| Aug 3, 2026 | 67.20 | 67.87 | 67.20 | 67.82 | 67.82 | 1.22% | 1,950 |
| Jul 31, 2026 | 67.17 | 67.17 | 66.97 | 67.00 | 67.00 | -0.24% | 571 |
| Jul 30, 2026 | 66.84 | 67.17 | 66.70 | 67.17 | 67.17 | 0.16% | 10,104 |
| Jul 29, 2026 | 67.50 | 67.52 | 67.03 | 67.06 | 67.06 | -1.08% | 8,329 |
| Jul 28, 2026 | 67.10 | 67.79 | 67.10 | 67.79 | 67.79 | 1.18% | 3,759 |
| Jul 27, 2026 | 67.39 | 67.39 | 67.00 | 67.00 | 67.00 | 0.28% | 1,314 |
| Jul 24, 2026 | 66.62 | 66.83 | 66.62 | 66.82 | 66.82 | 1.24% | 1,461 |
| Jul 23, 2026 | 65.84 | 66.00 | 65.58 | 66.00 | 66.00 | -0.85% | 5,635 |
| Jul 22, 2026 | 66.86 | 66.86 | 66.42 | 66.56 | 66.56 | -0.96% | 2,616 |
| Jul 21, 2026 | 66.90 | 67.21 | 66.90 | 67.21 | 67.21 | 0.44% | 26,178 |
| Jul 20, 2026 | 67.43 | 67.43 | 66.92 | 66.92 | 66.92 | -0.79% | 5,341 |
| Jul 17, 2026 | 67.42 | 67.83 | 67.25 | 67.45 | 67.45 | -0.81% | 2,468 |
| Jul 16, 2026 | 67.61 | 68.06 | 67.61 | 68.00 | 68.00 | 1.95% | 28,076 |
| Jul 15, 2026 | 66.18 | 67.03 | 66.18 | 66.69 | 66.69 | 1.02% | 3,127 |
| Jul 14, 2026 | 65.94 | 66.12 | 65.93 | 66.02 | 66.02 | 0.57% | 4,140 |
| Jul 13, 2026 | 65.70 | 65.71 | 65.50 | 65.65 | 65.65 | -0.09% | 2,437 |
| Jul 10, 2026 | 65.80 | 65.82 | 65.55 | 65.71 | 65.71 | 0.27% | 1,828 |