Invesco S&P SmallCap Industrials ETF (PSCI)
NASDAQ: PSCI · Real-Time Price · USD
170.11
-1.76 (-1.03%)
At close: Sep 8, 2026, 4:00 PM EDT
170.11
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:15 PM EDT
PSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 171.52 | 171.52 | 170.05 | 170.64 | - | -0.72% | 2,301 |
| Sep 4, 2026 | 169.82 | 171.88 | 169.82 | 171.88 | 171.88 | 0.90% | 1,558 |
| Sep 3, 2026 | 170.37 | 170.48 | 168.29 | 170.34 | 170.34 | 1.10% | 9,338 |
| Sep 2, 2026 | 168.28 | 169.23 | 168.28 | 168.49 | 168.49 | 0.49% | 3,680 |
| Sep 1, 2026 | 170.50 | 170.50 | 167.54 | 167.66 | 167.66 | -2.31% | 3,798 |
| Aug 31, 2026 | 172.48 | 172.48 | 171.22 | 171.62 | 171.62 | -1.24% | 29,140 |
| Aug 28, 2026 | 174.74 | 174.74 | 173.77 | 173.79 | 173.79 | -1.28% | 1,564 |
| Aug 27, 2026 | 175.53 | 176.23 | 175.53 | 176.04 | 176.04 | -0.28% | 3,008 |
| Aug 26, 2026 | 176.36 | 176.54 | 175.78 | 176.54 | 176.54 | 0.81% | 11,145 |
| Aug 25, 2026 | 175.93 | 175.93 | 174.38 | 175.12 | 175.12 | -0.13% | 12,606 |
| Aug 24, 2026 | 177.38 | 177.38 | 174.88 | 175.35 | 175.35 | -1.10% | 22,222 |
| Aug 21, 2026 | 178.02 | 178.02 | 176.27 | 177.30 | 177.30 | 0.55% | 4,758 |
| Aug 20, 2026 | 177.08 | 177.79 | 176.17 | 176.32 | 176.32 | -1.22% | 11,728 |
| Aug 19, 2026 | 179.48 | 179.57 | 178.50 | 178.50 | 178.50 | -0.25% | 1,380 |
| Aug 18, 2026 | 182.20 | 182.20 | 178.95 | 178.95 | 178.95 | -2.31% | 1,564 |
| Aug 17, 2026 | 183.19 | 183.55 | 183.19 | 183.20 | 183.19 | -0.37% | 2,874 |
| Aug 14, 2026 | 182.81 | 183.93 | 182.81 | 183.88 | 183.88 | 0.90% | 1,572 |
| Aug 13, 2026 | 183.20 | 183.20 | 181.82 | 182.24 | 182.24 | -0.49% | 2,105 |
| Aug 12, 2026 | 185.24 | 185.24 | 182.87 | 183.14 | 183.14 | -0.05% | 1,908 |
| Aug 11, 2026 | 183.30 | 183.83 | 183.24 | 183.24 | 183.24 | 0.23% | 3,746 |
| Aug 10, 2026 | 185.20 | 185.48 | 182.82 | 182.82 | 182.82 | -1.36% | 1,787 |
| 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 |