Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU)
NASDAQ: PSCU · Real-Time Price · USD
60.35
+0.09 (0.15%)
Oct 29, 2024, 4:00 PM EDT - Market closed
PSCU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 59.89 | 60.35 | 59.89 | 60.35 | 60.35 | 0.15% | 503 |
Oct 28, 2024 | 60.53 | 60.53 | 60.26 | 60.26 | 60.26 | 0.87% | 1,491 |
Oct 25, 2024 | 59.72 | 59.79 | 59.72 | 59.74 | 59.74 | 0.03% | 631 |
Oct 24, 2024 | 59.78 | 59.78 | 59.56 | 59.72 | 59.72 | 0.13% | 1,542 |
Oct 23, 2024 | 59.54 | 59.71 | 59.32 | 59.64 | 59.64 | 0.02% | 5,537 |
Oct 22, 2024 | 60.01 | 60.01 | 59.63 | 59.63 | 59.63 | -1.05% | 914 |
Oct 21, 2024 | 61.13 | 61.13 | 60.26 | 60.26 | 60.26 | -1.49% | 387 |
Oct 18, 2024 | 61.24 | 61.24 | 61.17 | 61.17 | 61.17 | 1.35% | 1,172 |
Oct 17, 2024 | 60.33 | 60.45 | 60.33 | 60.36 | 60.36 | -0.48% | 1,167 |
Oct 16, 2024 | 60.38 | 60.87 | 60.38 | 60.65 | 60.65 | 0.80% | 2,656 |
Oct 15, 2024 | 60.00 | 60.46 | 60.00 | 60.17 | 60.17 | 1.35% | 1,878 |
Oct 14, 2024 | 59.34 | 59.41 | 59.34 | 59.37 | 59.37 | 0.70% | 1,041 |
Oct 11, 2024 | 58.35 | 58.98 | 58.35 | 58.96 | 58.96 | 1.12% | 2,625 |
Oct 10, 2024 | 58.22 | 58.50 | 57.97 | 58.31 | 58.31 | -0.68% | 3,555 |
Oct 9, 2024 | 58.43 | 59.01 | 58.43 | 58.71 | 58.71 | 0.65% | 937 |
Oct 8, 2024 | 58.36 | 58.36 | 58.25 | 58.33 | 58.33 | 0.52% | 737 |
Oct 7, 2024 | 58.50 | 58.59 | 58.02 | 58.02 | 58.02 | -1.76% | 1,167 |
Oct 4, 2024 | 59.10 | 59.15 | 58.87 | 59.06 | 59.06 | 0.80% | 2,055 |
Oct 3, 2024 | 59.22 | 59.22 | 58.53 | 58.59 | 58.59 | -1.43% | 2,871 |
Oct 2, 2024 | 59.47 | 59.60 | 59.44 | 59.44 | 59.44 | -0.18% | 1,156 |
Oct 1, 2024 | 59.50 | 59.58 | 59.50 | 59.55 | 59.55 | -1.59% | 641 |
Sep 30, 2024 | 60.50 | 60.51 | 60.32 | 60.51 | 60.51 | -0.70% | 1,087 |
Sep 27, 2024 | 60.62 | 61.15 | 60.62 | 60.93 | 60.93 | 2.04% | 1,487 |
Sep 26, 2024 | 60.12 | 60.18 | 59.70 | 59.71 | 59.71 | 0.11% | 2,576 |
Sep 25, 2024 | 59.85 | 59.85 | 59.65 | 59.65 | 59.65 | -1.04% | 782 |
Sep 24, 2024 | 60.61 | 60.61 | 60.28 | 60.28 | 60.28 | -0.20% | 1,209 |
Sep 23, 2024 | 60.20 | 60.48 | 59.96 | 60.40 | 60.40 | 0.08% | 2,920 |
Sep 20, 2024 | 60.28 | 60.36 | 60.27 | 60.35 | 60.15 | -0.33% | 1,971 |
Sep 19, 2024 | 60.92 | 60.92 | 60.53 | 60.55 | 60.35 | 0.72% | 1,987 |
Sep 18, 2024 | 60.15 | 60.70 | 60.01 | 60.12 | 59.93 | -0.07% | 4,935 |
Sep 17, 2024 | 60.50 | 60.50 | 59.99 | 60.16 | 59.97 | 0.63% | 4,316 |
Sep 16, 2024 | 59.35 | 59.83 | 59.12 | 59.78 | 59.59 | 0.90% | 17,153 |
Sep 13, 2024 | 58.45 | 59.28 | 58.45 | 59.25 | 59.06 | 2.39% | 25,710 |
Sep 12, 2024 | 57.21 | 58.00 | 57.10 | 57.87 | 57.68 | 1.94% | 8,003 |
Sep 11, 2024 | 56.24 | 56.81 | 56.24 | 56.77 | 56.59 | -0.32% | 14,505 |
Sep 10, 2024 | 57.46 | 57.46 | 56.61 | 56.95 | 56.77 | -0.53% | 47,217 |
Sep 9, 2024 | 57.04 | 57.27 | 56.97 | 57.26 | 57.07 | -0.72% | 4,152 |
Sep 6, 2024 | 58.14 | 58.17 | 57.48 | 57.67 | 57.48 | -0.72% | 6,088 |
Sep 5, 2024 | 57.74 | 58.34 | 57.58 | 58.09 | 57.90 | 0.80% | 15,658 |
Sep 4, 2024 | 56.97 | 57.66 | 56.83 | 57.63 | 57.44 | 1.26% | 21,153 |
Sep 3, 2024 | 57.98 | 57.98 | 56.90 | 56.91 | 56.73 | -2.02% | 43,749 |
Aug 30, 2024 | 57.87 | 58.13 | 57.56 | 58.08 | 57.89 | 0.45% | 17,133 |
Aug 29, 2024 | 58.25 | 58.25 | 57.80 | 57.82 | 57.63 | -0.23% | 11,365 |
Aug 28, 2024 | 58.20 | 58.20 | 57.65 | 57.95 | 57.76 | -0.14% | 19,869 |
Aug 27, 2024 | 58.33 | 58.33 | 57.99 | 58.03 | 57.84 | -1.91% | 44,166 |
Aug 26, 2024 | 59.29 | 59.29 | 59.16 | 59.16 | 58.97 | 0.36% | 319 |
Aug 23, 2024 | 57.92 | 59.00 | 57.92 | 58.95 | 58.76 | 2.22% | 1,277 |
Aug 22, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.48 | -0.81% | 234 |
Aug 21, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 57.95 | 0.45% | 45 |
Aug 20, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.69 | -0.28% | 115 |
Aug 19, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 57.85 | 0.85% | 12 |
Aug 16, 2024 | 57.44 | 57.55 | 57.42 | 57.55 | 57.36 | 0.47% | 649 |
Aug 15, 2024 | 57.20 | 57.31 | 57.20 | 57.28 | 57.09 | 1.09% | 681 |
Aug 14, 2024 | 56.64 | 56.67 | 56.64 | 56.67 | 56.48 | 0.81% | 265 |
Aug 13, 2024 | 55.62 | 56.21 | 55.62 | 56.21 | 56.03 | 1.94% | 712 |
Aug 12, 2024 | 55.75 | 55.75 | 55.00 | 55.14 | 54.96 | -2.32% | 1,540 |
Aug 9, 2024 | 56.30 | 56.45 | 56.03 | 56.45 | 56.27 | - | 683 |
Aug 8, 2024 | 57.06 | 57.06 | 56.03 | 56.45 | 56.27 | -1.55% | 2,240 |
Aug 7, 2024 | 58.09 | 58.34 | 57.33 | 57.34 | 57.15 | 2.25% | 2,162 |
Aug 6, 2024 | 54.84 | 56.08 | 54.57 | 56.08 | 55.90 | 4.93% | 8,361 |
Aug 5, 2024 | 53.60 | 53.60 | 53.34 | 53.44 | 53.27 | -4.03% | 6,015 |
Aug 2, 2024 | 55.31 | 56.02 | 55.31 | 55.69 | 55.51 | -1.70% | 2,083 |
Aug 1, 2024 | 56.63 | 56.67 | 56.11 | 56.65 | 56.47 | -0.61% | 4,169 |
Jul 31, 2024 | 57.05 | 57.06 | 57.00 | 57.00 | 56.81 | 1.15% | 798 |
Jul 30, 2024 | 56.00 | 56.35 | 56.00 | 56.35 | 56.17 | 1.92% | 190 |
Jul 29, 2024 | 55.52 | 55.52 | 55.29 | 55.29 | 55.11 | -0.34% | 203 |
Jul 26, 2024 | 54.90 | 55.48 | 54.79 | 55.48 | 55.30 | 2.02% | 2,847 |
Jul 25, 2024 | 54.52 | 54.52 | 54.14 | 54.38 | 54.20 | 1.19% | 812 |
Jul 24, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.57 | -0.89% | 342 |
Jul 23, 2024 | 54.13 | 54.22 | 54.13 | 54.22 | 54.04 | 0.71% | 288 |
Jul 22, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.67 | 0.89% | 118 |
Jul 19, 2024 | 53.35 | 53.36 | 53.35 | 53.36 | 53.19 | -0.85% | 132 |
Jul 18, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.65 | -0.92% | 30 |
Jul 17, 2024 | 53.81 | 54.32 | 53.81 | 54.32 | 54.14 | 0.22% | 258 |
Jul 16, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.02 | 3.28% | 230 |
Jul 15, 2024 | 52.50 | 52.50 | 52.48 | 52.48 | 52.31 | 0.52% | 300 |
Jul 12, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.04 | 1.20% | 13 |
Jul 11, 2024 | 51.26 | 51.68 | 51.26 | 51.59 | 51.42 | 3.02% | 2,762 |
Jul 10, 2024 | 49.75 | 50.08 | 49.75 | 50.08 | 49.91 | 0.39% | 823 |
Jul 9, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.72 | - | 59 |
Jul 8, 2024 | 50.09 | 50.09 | 49.88 | 49.88 | 49.72 | -0.08% | 162 |
Jul 5, 2024 | 49.74 | 49.92 | 49.65 | 49.92 | 49.76 | 0.53% | 612 |
Jul 3, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.49 | -0.38% | 4 |
Jul 2, 2024 | 49.86 | 49.86 | 49.84 | 49.84 | 49.68 | 0.25% | 180 |
Jul 1, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.56 | -0.72% | 42 |
Jun 28, 2024 | 50.20 | 50.20 | 50.03 | 50.08 | 49.92 | 0.59% | 1,294 |
Jun 27, 2024 | 49.58 | 49.78 | 49.58 | 49.78 | 49.62 | 0.75% | 1,397 |
Jun 26, 2024 | 49.06 | 49.42 | 49.06 | 49.42 | 49.26 | 0.42% | 598 |
Jun 25, 2024 | 49.21 | 49.23 | 49.21 | 49.21 | 49.05 | -0.82% | 248 |
Jun 24, 2024 | 49.51 | 49.62 | 49.39 | 49.62 | 49.46 | 0.90% | 603 |
Jun 21, 2024 | 49.25 | 49.25 | 49.18 | 49.18 | 49.00 | -0.01% | 307 |
Jun 20, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.01 | -0.04% | 288 |
Jun 18, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.03 | -0.23% | 113 |
Jun 17, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.14 | -0.37% | 75 |
Jun 14, 2024 | 49.69 | 49.69 | 49.50 | 49.50 | 49.32 | -1.07% | 257 |
Jun 13, 2024 | 50.15 | 50.15 | 50.03 | 50.03 | 49.86 | -0.89% | 481 |
Jun 12, 2024 | 51.14 | 51.21 | 50.48 | 50.48 | 50.30 | 0.78% | 1,496 |
Jun 11, 2024 | 50.02 | 50.09 | 50.02 | 50.09 | 49.92 | 0.22% | 1,451 |
Jun 10, 2024 | 49.84 | 49.98 | 49.84 | 49.98 | 49.81 | -1.45% | 144 |
Jun 7, 2024 | 50.93 | 50.93 | 50.69 | 50.71 | 50.54 | -1.26% | 302 |