Invesco S&P SmallCap Industrials ETF (PSCI)
NASDAQ: PSCI · Real-Time Price · USD
160.39
+1.65 (1.04%)
At close: Oct 20, 2026, 4:00 PM EDT
160.34
-0.05 (-0.03%)
After-hours: Oct 20, 2026, 7:30 PM EDT
PSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 158.37 | 160.53 | 158.37 | 160.39 | 160.39 | 1.04% | 4,706 |
| Oct 19, 2026 | 159.66 | 160.20 | 158.75 | 158.75 | 158.74 | -0.21% | 10,313 |
| Oct 16, 2026 | 160.57 | 160.77 | 158.10 | 159.09 | 159.09 | -0.84% | 675,731 |
| Oct 15, 2026 | 158.99 | 160.44 | 157.47 | 160.44 | 160.44 | 1.14% | 8,716 |
| Oct 14, 2026 | 159.91 | 159.91 | 157.44 | 158.63 | 158.63 | -1.97% | 7,405 |
| Oct 13, 2026 | 161.09 | 161.95 | 160.00 | 161.81 | 161.81 | 0.17% | 6,865 |
| Oct 12, 2026 | 161.58 | 162.69 | 161.47 | 161.54 | 161.54 | -0.23% | 12,682 |
| Oct 9, 2026 | 161.92 | 162.28 | 161.50 | 161.92 | 161.92 | 0.14% | 12,628 |
| Oct 8, 2026 | 160.18 | 161.69 | 159.83 | 161.69 | 161.69 | 0.27% | 7,251 |
| Oct 7, 2026 | 160.30 | 161.26 | 160.30 | 161.26 | 161.26 | -2.29% | 2,387 |
| Oct 6, 2026 | 165.51 | 166.17 | 164.61 | 165.04 | 165.04 | 0.17% | 12,512 |
| Oct 5, 2026 | 163.97 | 165.17 | 163.97 | 164.75 | 164.75 | 0.48% | 8,690 |
| Oct 2, 2026 | 162.80 | 164.54 | 162.80 | 163.95 | 163.95 | 1.61% | 7,753 |
| Oct 1, 2026 | 158.79 | 161.44 | 158.54 | 161.36 | 161.36 | 1.17% | 8,379 |
| Sep 30, 2026 | 161.32 | 161.32 | 159.49 | 159.50 | 159.50 | -1.12% | 6,179 |
| Sep 29, 2026 | 161.98 | 161.98 | 160.57 | 161.31 | 161.31 | -0.37% | 6,160 |
| Sep 28, 2026 | 162.02 | 162.03 | 160.52 | 161.91 | 161.91 | -0.95% | 12,787 |
| Sep 25, 2026 | 162.95 | 163.96 | 162.51 | 163.46 | 163.46 | 0.35% | 17,050 |
| Sep 24, 2026 | 162.70 | 162.95 | 161.73 | 162.89 | 162.89 | -0.49% | 21,798 |
| Sep 23, 2026 | 164.04 | 164.54 | 163.69 | 163.69 | 163.69 | -0.80% | 4,110 |
| Sep 22, 2026 | 164.68 | 165.44 | 164.00 | 165.02 | 165.02 | 0.63% | 5,330 |
| Sep 21, 2026 | 164.45 | 164.45 | 163.60 | 163.98 | 163.98 | 0.28% | 11,618 |
| Sep 18, 2026 | 163.56 | 163.91 | 163.09 | 163.74 | 163.53 | -0.33% | 7,133 |
| Sep 17, 2026 | 167.32 | 167.32 | 163.99 | 164.29 | 164.08 | -0.23% | 11,294 |
| Sep 16, 2026 | 165.53 | 166.24 | 163.93 | 164.66 | 164.45 | 0.10% | 2,707 |
| Sep 15, 2026 | 164.65 | 165.69 | 163.63 | 164.50 | 164.29 | -0.10% | 790,794 |
| Sep 14, 2026 | 164.95 | 164.95 | 163.89 | 164.65 | 164.45 | -1.20% | 3,127 |
| Sep 11, 2026 | 166.22 | 166.66 | 165.74 | 166.66 | 166.45 | 1.16% | 1,703 |
| Sep 10, 2026 | 166.44 | 166.44 | 164.46 | 164.74 | 164.54 | -1.40% | 6,112 |
| Sep 9, 2026 | 170.20 | 170.20 | 166.83 | 167.09 | 166.88 | -1.78% | 4,160 |
| Sep 8, 2026 | 171.52 | 171.52 | 170.05 | 170.11 | 169.90 | -1.03% | 2,316 |
| Sep 4, 2026 | 169.82 | 171.88 | 169.82 | 171.88 | 171.66 | 0.90% | 1,559 |
| Sep 3, 2026 | 170.37 | 170.48 | 168.29 | 170.34 | 170.12 | 1.10% | 9,349 |
| Sep 2, 2026 | 168.28 | 169.23 | 168.28 | 168.49 | 168.27 | 0.49% | 3,680 |
| Sep 1, 2026 | 170.50 | 170.50 | 167.54 | 167.66 | 167.45 | -2.31% | 3,798 |
| Aug 31, 2026 | 172.48 | 172.48 | 171.22 | 171.62 | 171.41 | -1.24% | 29,140 |
| Aug 28, 2026 | 174.74 | 174.74 | 173.77 | 173.79 | 173.57 | -1.28% | 1,564 |
| Aug 27, 2026 | 175.53 | 176.23 | 175.53 | 176.04 | 175.82 | -0.28% | 3,008 |
| Aug 26, 2026 | 176.36 | 176.54 | 175.78 | 176.54 | 176.32 | 0.81% | 11,145 |
| Aug 25, 2026 | 175.93 | 175.93 | 174.38 | 175.12 | 174.90 | -0.13% | 12,606 |
| Aug 24, 2026 | 177.38 | 177.38 | 174.88 | 175.35 | 175.13 | -1.10% | 22,222 |
| Aug 21, 2026 | 178.02 | 178.02 | 176.27 | 177.30 | 177.08 | 0.55% | 4,758 |
| Aug 20, 2026 | 177.08 | 177.79 | 176.17 | 176.32 | 176.10 | -1.22% | 11,728 |
| Aug 19, 2026 | 179.48 | 179.57 | 178.50 | 178.50 | 178.28 | -0.25% | 1,380 |
| Aug 18, 2026 | 182.20 | 182.20 | 178.95 | 178.95 | 178.73 | -2.31% | 1,564 |
| Aug 17, 2026 | 183.19 | 183.55 | 183.19 | 183.20 | 182.96 | -0.37% | 2,874 |
| Aug 14, 2026 | 182.81 | 183.93 | 182.81 | 183.88 | 183.65 | 0.90% | 1,572 |
| Aug 13, 2026 | 183.20 | 183.20 | 181.82 | 182.24 | 182.01 | -0.49% | 2,105 |
| Aug 12, 2026 | 185.24 | 185.24 | 182.87 | 183.14 | 182.91 | -0.05% | 1,908 |
| Aug 11, 2026 | 183.30 | 183.83 | 183.24 | 183.24 | 183.01 | 0.23% | 3,746 |