Invesco S&P SmallCap Industrials ETF (PSCI)
NASDAQ: PSCI · Real-Time Price · USD
147.78
-1.16 (-0.78%)
Oct 17, 2025, 4:00 PM EDT - Market closed
PSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 150.20 | 150.51 | 148.80 | 148.94 | 148.94 | -0.64% | 2,105 |
| Oct 15, 2025 | 149.86 | 150.01 | 148.95 | 149.90 | 149.90 | 0.66% | 1,727 |
| Oct 14, 2025 | 144.53 | 149.61 | 144.53 | 148.91 | 148.91 | 1.50% | 1,550 |
| Oct 13, 2025 | 145.56 | 147.00 | 145.56 | 146.71 | 146.71 | 1.80% | 2,426 |
| Oct 10, 2025 | 149.05 | 149.05 | 144.11 | 144.11 | 144.11 | -2.93% | 2,360 |
| Oct 9, 2025 | 149.11 | 149.11 | 148.34 | 148.46 | 148.46 | -1.67% | 1,101 |
| Oct 8, 2025 | 149.72 | 151.00 | 149.72 | 150.98 | 150.98 | 1.49% | 1,642 |
| Oct 7, 2025 | 150.75 | 151.20 | 148.57 | 148.76 | 148.76 | -1.33% | 2,717 |
| Oct 6, 2025 | 151.00 | 151.08 | 150.76 | 150.76 | 150.76 | 0.10% | 1,427 |
| Oct 3, 2025 | 149.98 | 151.75 | 149.98 | 150.61 | 150.61 | 0.17% | 3,004 |
| Oct 2, 2025 | 149.55 | 150.35 | 149.22 | 150.35 | 150.35 | 0.48% | 2,632 |
| Oct 1, 2025 | 149.08 | 149.92 | 148.63 | 149.63 | 149.63 | 0.13% | 1,843 |
| Sep 30, 2025 | 147.88 | 149.44 | 147.88 | 149.44 | 149.44 | 0.71% | 6,177 |
| Sep 29, 2025 | 150.02 | 150.02 | 148.34 | 148.38 | 148.38 | -0.12% | 1,407 |
| Sep 26, 2025 | 147.71 | 148.57 | 147.71 | 148.57 | 148.57 | 1.07% | 1,867 |
| Sep 25, 2025 | 146.51 | 147.09 | 146.51 | 147.00 | 147.00 | -0.52% | 2,481 |
| Sep 24, 2025 | 150.42 | 150.47 | 147.77 | 147.77 | 147.77 | -1.50% | 2,410 |
| Sep 23, 2025 | 152.07 | 152.07 | 149.93 | 150.02 | 150.02 | -0.59% | 767 |
| Sep 22, 2025 | 150.18 | 150.92 | 150.18 | 150.92 | 150.92 | 0.76% | 1,026 |
| Sep 19, 2025 | 150.07 | 150.23 | 149.78 | 149.78 | 149.59 | -1.18% | 2,238 |
| Sep 18, 2025 | 149.64 | 151.58 | 149.64 | 151.58 | 151.38 | 2.74% | 1,155 |
| Sep 17, 2025 | 149.01 | 149.58 | 147.53 | 147.53 | 147.34 | -0.75% | 1,581 |
| Sep 16, 2025 | 147.39 | 148.65 | 147.39 | 148.65 | 148.46 | 0.01% | 1,055 |
| Sep 15, 2025 | 148.39 | 148.63 | 148.39 | 148.63 | 148.44 | 0.45% | 840 |
| Sep 12, 2025 | 148.72 | 149.03 | 147.96 | 147.96 | 147.77 | -1.57% | 1,746 |
| Sep 11, 2025 | 148.35 | 150.31 | 147.36 | 150.31 | 150.12 | 2.46% | 31,669 |
| Sep 10, 2025 | 146.44 | 147.50 | 146.17 | 146.71 | 146.52 | 0.56% | 3,846 |
| Sep 9, 2025 | 148.12 | 148.12 | 145.31 | 145.89 | 145.71 | -1.44% | 3,474 |
| Sep 8, 2025 | 148.12 | 148.12 | 147.73 | 148.03 | 147.84 | -0.53% | 1,556 |
| Sep 5, 2025 | 149.84 | 149.84 | 147.65 | 148.82 | 148.63 | 0.10% | 1,506 |
| Sep 4, 2025 | 147.84 | 148.68 | 147.84 | 148.68 | 148.49 | 1.75% | 1,258 |
| Sep 3, 2025 | 146.72 | 147.32 | 145.58 | 146.12 | 145.94 | -0.52% | 3,856 |
| Sep 2, 2025 | 145.85 | 146.89 | 145.77 | 146.89 | 146.70 | -0.66% | 2,106 |
| Aug 29, 2025 | 149.82 | 149.82 | 147.70 | 147.86 | 147.67 | -1.23% | 3,507 |
| Aug 28, 2025 | 150.47 | 150.47 | 148.90 | 149.70 | 149.51 | -0.19% | 1,712 |
| Aug 27, 2025 | 149.91 | 149.98 | 149.78 | 149.98 | 149.79 | 0.13% | 1,991 |
| Aug 26, 2025 | 149.42 | 150.20 | 149.42 | 149.79 | 149.60 | 0.57% | 1,910 |
| Aug 25, 2025 | 149.64 | 150.44 | 148.94 | 148.94 | 148.75 | -0.63% | 1,592 |
| Aug 22, 2025 | 148.50 | 150.23 | 148.50 | 149.88 | 149.69 | 3.85% | 3,268 |
| Aug 21, 2025 | 144.18 | 144.33 | 143.98 | 144.33 | 144.15 | -0.02% | 1,184 |
| Aug 20, 2025 | 145.70 | 145.70 | 144.06 | 144.35 | 144.17 | -1.12% | 1,560 |
| Aug 19, 2025 | 146.85 | 146.85 | 145.71 | 145.99 | 145.81 | -0.11% | 2,158 |
| Aug 18, 2025 | 145.37 | 146.24 | 145.37 | 146.16 | 145.97 | 0.76% | 3,515 |
| Aug 15, 2025 | 143.91 | 145.26 | 143.91 | 145.06 | 144.88 | -0.67% | 960 |
| Aug 14, 2025 | 147.86 | 147.86 | 145.92 | 146.03 | 145.85 | -2.17% | 2,404 |
| Aug 13, 2025 | 147.83 | 149.28 | 147.65 | 149.28 | 149.09 | 1.64% | 3,520 |
| Aug 12, 2025 | 141.97 | 146.87 | 141.97 | 146.87 | 146.68 | 3.82% | 5,133 |
| Aug 11, 2025 | 141.93 | 142.08 | 141.16 | 141.46 | 141.28 | -0.25% | 1,754 |
| Aug 8, 2025 | 141.81 | 142.35 | 141.81 | 141.82 | 141.64 | 0.56% | 1,783 |
| Aug 7, 2025 | 140.60 | 141.05 | 140.60 | 141.03 | 140.85 | -0.17% | 3,068 |