Invesco S&P SmallCap Industrials ETF (PSCI)
NASDAQ: PSCI · Real-Time Price · USD
138.20
-2.59 (-1.84%)
At close: Aug 1, 2025, 4:00 PM
138.20
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
PSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 137.18 | 138.80 | 136.18 | 138.20 | 138.20 | -1.84% | 2,096 |
| Jul 31, 2025 | 141.74 | 141.74 | 140.59 | 140.79 | 140.79 | -0.67% | 9,706 |
| Jul 30, 2025 | 141.69 | 143.45 | 141.69 | 141.74 | 141.74 | 0.37% | 3,580 |
| Jul 29, 2025 | 142.13 | 142.89 | 140.75 | 141.22 | 141.22 | -0.33% | 1,790 |
| Jul 28, 2025 | 141.80 | 142.07 | 141.68 | 141.68 | 141.68 | -0.25% | 1,796 |
| Jul 25, 2025 | 140.55 | 142.03 | 140.55 | 142.03 | 142.03 | 1.23% | 1,937 |
| Jul 24, 2025 | 140.49 | 140.52 | 140.22 | 140.30 | 140.30 | -0.65% | 1,795 |
| Jul 23, 2025 | 140.46 | 141.22 | 140.14 | 141.22 | 141.22 | 1.73% | 2,775 |
| Jul 22, 2025 | 138.07 | 138.82 | 138.07 | 138.82 | 138.82 | 0.52% | 1,595 |
| Jul 21, 2025 | 139.26 | 139.80 | 138.10 | 138.10 | 138.10 | -0.80% | 1,383 |
| Jul 18, 2025 | 139.61 | 139.61 | 138.98 | 139.22 | 139.22 | -1.01% | 5,763 |
| Jul 17, 2025 | 139.61 | 140.99 | 139.61 | 140.64 | 140.64 | 2.06% | 5,270 |
| Jul 16, 2025 | 136.71 | 137.83 | 136.71 | 137.80 | 137.80 | 0.82% | 6,358 |
| Jul 15, 2025 | 138.54 | 139.01 | 136.66 | 136.68 | 136.68 | -1.57% | 3,626 |
| Jul 14, 2025 | 138.70 | 138.95 | 138.68 | 138.86 | 138.86 | -0.05% | 2,296 |
| Jul 11, 2025 | 138.72 | 138.99 | 138.40 | 138.93 | 138.93 | -0.37% | 2,534 |
| Jul 10, 2025 | 138.32 | 140.48 | 138.32 | 139.45 | 139.45 | 1.04% | 2,266 |
| Jul 9, 2025 | 136.91 | 138.02 | 136.91 | 138.02 | 138.02 | 1.13% | 1,481 |
| Jul 8, 2025 | 136.60 | 136.90 | 136.48 | 136.48 | 136.48 | 0.07% | 2,072 |
| Jul 7, 2025 | 137.73 | 138.54 | 135.69 | 136.39 | 136.39 | -1.21% | 2,812 |
| Jul 3, 2025 | 138.34 | 138.34 | 137.78 | 138.06 | 138.06 | 0.82% | 1,368 |
| Jul 2, 2025 | 135.45 | 137.00 | 135.05 | 136.94 | 136.94 | 1.30% | 2,846 |
| Jul 1, 2025 | 133.84 | 136.17 | 133.84 | 135.18 | 135.18 | 0.84% | 1,075 |
| Jun 30, 2025 | 133.58 | 134.12 | 133.58 | 134.06 | 134.06 | 0.22% | 1,124 |
| Jun 27, 2025 | 133.56 | 134.28 | 133.56 | 133.77 | 133.77 | 0.81% | 999 |
| Jun 26, 2025 | 131.99 | 132.69 | 131.75 | 132.69 | 132.69 | 2.07% | 954 |
| Jun 25, 2025 | 130.90 | 130.90 | 130.00 | 130.00 | 130.00 | -0.08% | 1,517 |
| Jun 24, 2025 | 129.90 | 130.25 | 129.90 | 130.10 | 130.10 | 1.22% | 2,040 |
| Jun 23, 2025 | 127.15 | 128.56 | 126.03 | 128.53 | 128.53 | 1.45% | 7,160 |
| Jun 20, 2025 | 128.45 | 128.45 | 126.03 | 126.69 | 126.49 | -0.09% | 7,155 |
| Jun 18, 2025 | 127.00 | 128.19 | 126.53 | 126.80 | 126.60 | 0.27% | 2,598 |
| Jun 17, 2025 | 127.05 | 127.05 | 126.46 | 126.46 | 126.26 | -0.98% | 1,054 |
| Jun 16, 2025 | 128.46 | 128.54 | 127.66 | 127.71 | 127.51 | 0.58% | 12,258 |
| Jun 13, 2025 | 128.19 | 128.19 | 126.97 | 126.97 | 126.77 | -1.79% | 27,009 |
| Jun 12, 2025 | 128.64 | 129.30 | 128.64 | 129.29 | 129.08 | -0.31% | 2,453 |
| Jun 11, 2025 | 131.04 | 131.04 | 129.69 | 129.69 | 129.48 | -0.64% | 3,763 |
| Jun 10, 2025 | 131.43 | 131.43 | 130.11 | 130.53 | 130.32 | 0.05% | 3,872 |
| Jun 9, 2025 | 130.62 | 130.85 | 130.14 | 130.46 | 130.25 | 0.75% | 3,692 |
| Jun 6, 2025 | 130.50 | 130.50 | 129.05 | 129.49 | 129.29 | 1.06% | 6,290 |
| Jun 5, 2025 | 127.29 | 128.72 | 127.04 | 128.13 | 127.93 | 0.12% | 6,111 |
| Jun 4, 2025 | 128.54 | 128.54 | 127.97 | 127.97 | 127.77 | 0.01% | 2,488 |
| Jun 3, 2025 | 126.26 | 128.11 | 125.92 | 127.96 | 127.76 | 2.08% | 3,003 |
| Jun 2, 2025 | 126.43 | 126.43 | 124.79 | 125.35 | 125.15 | -0.81% | 2,124 |
| May 30, 2025 | 125.76 | 126.41 | 125.76 | 126.37 | 126.17 | -0.04% | 944 |
| May 29, 2025 | 126.22 | 126.42 | 125.95 | 126.42 | 126.22 | 0.13% | 1,934 |
| May 28, 2025 | 127.75 | 127.85 | 126.25 | 126.25 | 126.05 | -1.34% | 1,517 |
| May 27, 2025 | 126.25 | 127.99 | 126.25 | 127.96 | 127.76 | 3.34% | 1,182 |
| May 23, 2025 | 124.34 | 124.43 | 123.83 | 123.83 | 123.63 | -0.63% | 1,306 |
| May 22, 2025 | 124.45 | 124.62 | 124.45 | 124.62 | 124.42 | -0.34% | 459 |
| May 21, 2025 | 127.32 | 127.32 | 125.04 | 125.04 | 124.84 | -2.47% | 1,176 |