Invesco S&P SmallCap Industrials ETF (PSCI)
NASDAQ: PSCI · Real-Time Price · USD
121.72
+1.94 (1.62%)
Apr 2, 2025, 12:29 PM EDT - Market open
PSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 117.73 | 119.78 | 117.61 | 119.78 | 119.78 | 0.82% | 4,199 |
| Mar 31, 2025 | 116.50 | 119.29 | 116.50 | 118.80 | 118.80 | -0.39% | 3,418 |
| Mar 28, 2025 | 122.18 | 122.18 | 118.54 | 119.26 | 119.26 | -2.57% | 9,740 |
| Mar 27, 2025 | 123.52 | 123.52 | 122.28 | 122.41 | 122.41 | -0.48% | 4,220 |
| Mar 26, 2025 | 124.31 | 124.45 | 122.98 | 123.00 | 123.00 | -0.77% | 7,794 |
| Mar 25, 2025 | 124.18 | 124.61 | 123.95 | 123.95 | 123.95 | -0.65% | 6,287 |
| Mar 24, 2025 | 123.03 | 124.77 | 123.03 | 124.77 | 124.77 | 2.83% | 3,655 |
| Mar 21, 2025 | 120.72 | 121.33 | 119.91 | 121.33 | 121.15 | -0.97% | 3,096 |
| Mar 20, 2025 | 121.96 | 123.50 | 121.96 | 122.52 | 122.34 | -0.61% | 4,114 |
| Mar 19, 2025 | 121.47 | 123.33 | 121.47 | 123.27 | 123.09 | 1.75% | 3,239 |
| Mar 18, 2025 | 121.95 | 121.95 | 120.67 | 121.15 | 120.97 | -1.15% | 6,965 |
| Mar 17, 2025 | 120.90 | 123.06 | 120.90 | 122.56 | 122.38 | 0.73% | 25,080 |
| Mar 14, 2025 | 119.94 | 121.67 | 119.65 | 121.67 | 121.48 | 2.63% | 2,686 |
| Mar 13, 2025 | 120.20 | 120.55 | 117.70 | 118.55 | 118.37 | -1.58% | 4,438 |
| Mar 12, 2025 | 121.10 | 121.24 | 120.17 | 120.45 | 120.27 | -0.51% | 5,147 |
| Mar 11, 2025 | 121.67 | 121.87 | 120.47 | 121.07 | 120.89 | -0.06% | 8,413 |
| Mar 10, 2025 | 123.19 | 123.19 | 120.78 | 121.14 | 120.96 | -3.06% | 8,334 |
| Mar 7, 2025 | 124.57 | 125.09 | 122.03 | 124.97 | 124.78 | 0.20% | 3,176 |
| Mar 6, 2025 | 124.18 | 125.70 | 124.17 | 124.71 | 124.52 | -0.92% | 10,960 |
| Mar 5, 2025 | 124.11 | 125.96 | 124.01 | 125.87 | 125.68 | 1.38% | 4,977 |
| Mar 4, 2025 | 124.30 | 125.89 | 122.95 | 124.16 | 123.97 | -2.00% | 16,040 |
| Mar 3, 2025 | 131.16 | 131.16 | 126.42 | 126.69 | 126.50 | -2.90% | 13,749 |
| Feb 28, 2025 | 129.47 | 130.47 | 128.68 | 130.47 | 130.28 | 0.69% | 8,907 |
| Feb 27, 2025 | 130.94 | 131.41 | 129.57 | 129.57 | 129.38 | -1.68% | 5,875 |
| Feb 26, 2025 | 132.74 | 133.85 | 131.45 | 131.78 | 131.58 | 0.09% | 13,487 |
| Feb 25, 2025 | 130.57 | 132.26 | 130.48 | 131.67 | 131.47 | 0.92% | 6,685 |
| Feb 24, 2025 | 132.26 | 132.26 | 130.22 | 130.47 | 130.28 | -0.63% | 13,185 |
| Feb 21, 2025 | 136.27 | 136.27 | 131.03 | 131.29 | 131.10 | -3.06% | 4,554 |
| Feb 20, 2025 | 137.04 | 137.04 | 134.51 | 135.44 | 135.24 | -1.26% | 5,611 |
| Feb 19, 2025 | 136.52 | 137.87 | 136.52 | 137.18 | 136.97 | -0.25% | 3,807 |
| Feb 18, 2025 | 137.61 | 137.61 | 136.88 | 137.51 | 137.31 | 0.55% | 5,277 |
| Feb 14, 2025 | 136.99 | 137.04 | 136.58 | 136.76 | 136.56 | 0.14% | 13,565 |
| Feb 13, 2025 | 136.77 | 137.18 | 135.72 | 136.57 | 136.37 | 0.34% | 3,621 |
| Feb 12, 2025 | 136.13 | 137.13 | 135.53 | 136.11 | 135.91 | -1.61% | 5,491 |
| Feb 11, 2025 | 137.88 | 139.18 | 137.88 | 138.34 | 138.13 | -0.42% | 4,914 |
| Feb 10, 2025 | 139.20 | 139.30 | 138.73 | 138.92 | 138.72 | 0.51% | 5,436 |
| Feb 7, 2025 | 138.96 | 138.96 | 137.52 | 138.22 | 138.01 | -0.71% | 3,116 |
| Feb 6, 2025 | 139.44 | 139.65 | 138.19 | 139.21 | 139.00 | 0.21% | 4,892 |
| Feb 5, 2025 | 138.85 | 139.16 | 138.54 | 138.92 | 138.71 | 0.80% | 5,076 |
| Feb 4, 2025 | 137.10 | 138.36 | 137.10 | 137.81 | 137.60 | 0.47% | 3,601 |
| Feb 3, 2025 | 137.01 | 138.38 | 136.98 | 137.17 | 136.97 | -1.65% | 6,005 |
| Jan 31, 2025 | 140.84 | 140.84 | 139.08 | 139.48 | 139.27 | -0.63% | 7,921 |
| Jan 30, 2025 | 140.19 | 141.00 | 140.11 | 140.36 | 140.15 | 0.97% | 7,358 |
| Jan 29, 2025 | 139.35 | 139.54 | 138.43 | 139.01 | 138.81 | -0.31% | 12,273 |
| Jan 28, 2025 | 140.00 | 140.10 | 138.52 | 139.44 | 139.23 | -0.42% | 9,901 |
| Jan 27, 2025 | 140.30 | 140.77 | 139.52 | 140.03 | 139.82 | -1.42% | 16,537 |
| Jan 24, 2025 | 142.43 | 142.65 | 141.78 | 142.05 | 141.84 | -0.42% | 5,422 |
| Jan 23, 2025 | 142.08 | 143.21 | 142.07 | 142.65 | 142.44 | 0.15% | 3,300 |
| Jan 22, 2025 | 143.29 | 143.92 | 142.22 | 142.43 | 142.22 | -0.65% | 13,423 |
| Jan 21, 2025 | 142.19 | 143.44 | 141.68 | 143.37 | 143.16 | 2.05% | 15,192 |