Invesco S&P SmallCap Industrials ETF (PSCI)
NASDAQ: PSCI · Real-Time Price · USD
133.77
+1.08 (0.81%)
Jun 27, 2025, 4:00 PM - Market closed
PSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 129.04 | 129.04 | 128.21 | 128.21 | 128.01 | -0.54% | 3,960 |
| May 19, 2025 | 127.38 | 128.90 | 127.38 | 128.90 | 128.70 | -0.21% | 2,112 |
| May 16, 2025 | 128.49 | 129.17 | 128.49 | 129.17 | 128.97 | 0.40% | 906 |
| May 15, 2025 | 127.88 | 128.66 | 127.88 | 128.66 | 128.46 | 0.35% | 5,544 |
| May 14, 2025 | 129.30 | 129.33 | 128.11 | 128.21 | 128.01 | -0.87% | 3,673 |
| May 13, 2025 | 129.09 | 129.82 | 129.09 | 129.34 | 129.14 | 1.06% | 3,935 |
| May 12, 2025 | 127.39 | 128.25 | 126.75 | 127.98 | 127.78 | 4.41% | 3,722 |
| May 9, 2025 | 123.07 | 123.50 | 122.58 | 122.58 | 122.39 | -0.40% | 3,591 |
| May 8, 2025 | 120.96 | 124.13 | 120.96 | 123.07 | 122.88 | 2.92% | 9,498 |
| May 7, 2025 | 120.80 | 120.80 | 119.58 | 119.58 | 119.39 | -0.62% | 457 |
| May 6, 2025 | 120.55 | 120.56 | 119.87 | 120.33 | 120.14 | -0.64% | 1,346 |
| May 5, 2025 | 120.67 | 121.92 | 120.67 | 121.11 | 120.92 | -0.63% | 814 |
| May 2, 2025 | 120.28 | 122.32 | 120.28 | 121.87 | 121.68 | 2.92% | 2,053 |
| May 1, 2025 | 117.09 | 118.81 | 117.09 | 118.41 | 118.22 | 1.53% | 1,092 |
| Apr 30, 2025 | 115.46 | 116.76 | 114.72 | 116.63 | 116.45 | -0.54% | 3,750 |
| Apr 29, 2025 | 116.96 | 117.26 | 115.71 | 117.26 | 117.07 | 0.76% | 4,203 |
| Apr 28, 2025 | 117.67 | 117.67 | 115.00 | 116.38 | 116.19 | 0.02% | 1,810 |
| Apr 25, 2025 | 115.63 | 116.35 | 114.89 | 116.35 | 116.17 | -0.15% | 5,190 |
| Apr 24, 2025 | 113.54 | 116.53 | 113.54 | 116.53 | 116.34 | 2.93% | 2,068 |
| Apr 23, 2025 | 115.86 | 116.84 | 113.21 | 113.21 | 113.03 | 1.73% | 3,958 |
| Apr 22, 2025 | 110.38 | 111.41 | 109.44 | 111.28 | 111.10 | 2.15% | 1,927 |
| Apr 21, 2025 | 109.34 | 109.34 | 107.78 | 108.94 | 108.77 | -2.87% | 4,213 |
| Apr 17, 2025 | 111.92 | 112.48 | 111.18 | 112.16 | 111.98 | 0.56% | 4,633 |
| Apr 16, 2025 | 112.80 | 112.80 | 110.07 | 111.53 | 111.35 | -1.17% | 2,671 |