Invesco S&P SmallCap Industrials ETF (PSCI)
NASDAQ: PSCI · Real-Time Price · USD
183.24
+0.42 (0.23%)
At close: Aug 11, 2026, 4:00 PM EDT
183.24
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:15 PM EDT
PSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 183.48 | 185.24 | 183.48 | 182.82 | - | - | 312 |
| Aug 10, 2026 | 185.20 | 185.48 | 182.82 | 182.82 | 182.82 | -1.36% | 1,786 |
| Aug 7, 2026 | 186.16 | 186.16 | 185.34 | 185.34 | 185.34 | 0.65% | 3,046 |
| Aug 6, 2026 | 184.11 | 185.41 | 183.82 | 184.14 | 184.14 | 0.03% | 3,292 |
| Aug 5, 2026 | 187.05 | 187.05 | 184.09 | 184.09 | 184.09 | -1.02% | 3,836 |
| Aug 4, 2026 | 184.14 | 186.10 | 184.14 | 185.99 | 185.99 | 1.88% | 2,722 |
| Aug 3, 2026 | 178.51 | 182.56 | 178.51 | 182.56 | 182.55 | 3.23% | 4,568 |
| Jul 31, 2026 | 176.32 | 177.24 | 176.32 | 176.84 | 176.84 | 0.51% | 1,237 |
| Jul 30, 2026 | 175.61 | 175.95 | 173.95 | 175.95 | 175.95 | 1.43% | 2,529 |
| Jul 29, 2026 | 177.61 | 177.61 | 173.46 | 173.46 | 173.46 | -3.19% | 8,814 |
| Jul 28, 2026 | 179.10 | 179.17 | 178.60 | 179.17 | 179.17 | 0.02% | 1,244 |
| Jul 27, 2026 | 180.24 | 180.24 | 177.24 | 179.13 | 179.13 | 0.70% | 5,548 |
| Jul 24, 2026 | 179.73 | 179.74 | 177.80 | 177.88 | 177.88 | -0.60% | 12,563 |
| Jul 23, 2026 | 177.05 | 178.96 | 177.05 | 178.96 | 178.96 | -0.07% | 2,620 |
| Jul 22, 2026 | 179.55 | 179.55 | 178.72 | 179.08 | 179.08 | -0.21% | 5,083 |
| Jul 21, 2026 | 179.31 | 179.69 | 178.47 | 179.46 | 179.46 | 0.80% | 6,315 |
| Jul 20, 2026 | 178.61 | 179.20 | 178.04 | 178.04 | 178.04 | -0.53% | 4,323 |
| Jul 17, 2026 | 180.00 | 180.25 | 178.61 | 178.99 | 178.99 | -1.45% | 2,432 |
| Jul 16, 2026 | 178.55 | 182.64 | 178.55 | 181.61 | 181.61 | 1.19% | 6,173 |
| Jul 15, 2026 | 179.89 | 179.89 | 179.08 | 179.47 | 179.47 | 0.57% | 2,773 |
| Jul 14, 2026 | 178.34 | 178.46 | 177.98 | 178.46 | 178.46 | 0.98% | 4,408 |
| Jul 13, 2026 | 177.27 | 177.44 | 176.12 | 176.72 | 176.72 | -0.31% | 11,497 |
| Jul 10, 2026 | 177.17 | 178.26 | 177.17 | 177.26 | 177.26 | -0.37% | 3,428 |
| Jul 9, 2026 | 177.73 | 178.30 | 177.63 | 177.93 | 177.93 | 0.95% | 4,268 |
| Jul 8, 2026 | 177.40 | 177.40 | 175.85 | 176.25 | 176.25 | -1.24% | 4,036 |
| Jul 7, 2026 | 179.92 | 179.92 | 177.61 | 178.47 | 178.47 | -2.32% | 4,983 |
| Jul 6, 2026 | 182.66 | 182.70 | 182.66 | 182.70 | 182.70 | 0.84% | 1,696 |
| Jul 2, 2026 | 182.41 | 182.41 | 179.58 | 181.18 | 181.18 | -1.27% | 7,779 |
| Jul 1, 2026 | 186.06 | 186.06 | 183.51 | 183.51 | 183.51 | -1.37% | 2,924 |
| Jun 30, 2026 | 185.15 | 186.06 | 185.15 | 186.06 | 186.06 | 0.73% | 2,433 |
| Jun 29, 2026 | 185.76 | 185.76 | 183.00 | 184.71 | 184.71 | -0.16% | 2,935 |
| Jun 26, 2026 | 184.06 | 185.13 | 183.98 | 185.00 | 185.00 | 0.26% | 7,764 |
| Jun 25, 2026 | 184.05 | 186.91 | 183.32 | 184.53 | 184.53 | 2.14% | 5,062 |
| Jun 24, 2026 | 178.39 | 182.56 | 178.39 | 180.66 | 180.66 | 1.61% | 6,826 |
| Jun 23, 2026 | 178.15 | 178.15 | 177.58 | 177.80 | 177.80 | -1.73% | 1,803 |
| Jun 22, 2026 | 180.82 | 181.27 | 180.09 | 180.93 | 180.93 | 0.55% | 4,041 |
| Jun 18, 2026 | 179.20 | 180.17 | 178.44 | 180.14 | 179.95 | 2.23% | 5,146 |
| Jun 17, 2026 | 178.17 | 179.92 | 176.21 | 176.21 | 176.01 | -0.90% | 6,622 |
| Jun 16, 2026 | 178.70 | 180.28 | 177.80 | 177.80 | 177.61 | 0.16% | 3,393 |
| Jun 15, 2026 | 178.54 | 178.81 | 177.52 | 177.52 | 177.33 | 0.70% | 40,950 |
| Jun 12, 2026 | 175.00 | 177.30 | 175.00 | 176.29 | 176.09 | 0.95% | 2,473 |
| Jun 11, 2026 | 170.73 | 174.63 | 170.50 | 174.63 | 174.44 | 3.30% | 2,311 |
| Jun 10, 2026 | 171.95 | 171.95 | 169.05 | 169.05 | 168.87 | -2.12% | 2,372 |
| Jun 9, 2026 | 175.12 | 175.12 | 168.13 | 172.72 | 172.53 | 0.95% | 2,931 |
| Jun 8, 2026 | 172.13 | 172.13 | 170.83 | 171.09 | 170.91 | 0.16% | 1,980 |
| Jun 5, 2026 | 171.10 | 173.03 | 170.69 | 170.81 | 170.63 | -0.81% | 2,185 |
| Jun 4, 2026 | 171.86 | 172.50 | 171.86 | 172.20 | 172.01 | 1.04% | 1,934 |
| Jun 3, 2026 | 170.83 | 170.83 | 169.39 | 170.43 | 170.25 | -0.49% | 1,406 |
| Jun 2, 2026 | 170.33 | 171.27 | 170.33 | 171.27 | 171.08 | 0.51% | 1,433 |
| Jun 1, 2026 | 170.04 | 170.59 | 168.94 | 170.40 | 170.21 | -0.29% | 1,524 |