Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU)
NASDAQ: PSCU · Real-Time Price · USD
55.89
+0.65 (1.18%)
At close: May 9, 2025, 4:00 PM
55.89
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT
PSCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 55.50 | 55.89 | 55.50 | 55.89 | 55.89 | 1.18% | 384 |
| May 8, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -0.41% | 205 |
| May 7, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 0.53% | 109 |
| May 6, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.24% | 15 |
| May 5, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.03% | 25 |
| May 2, 2025 | 55.43 | 55.43 | 54.78 | 55.04 | 55.04 | -0.38% | 517 |
| May 1, 2025 | 55.19 | 55.25 | 54.89 | 55.25 | 55.25 | 0.14% | 3,678 |
| Apr 30, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | -0.87% | 15 |
| Apr 29, 2025 | 55.18 | 55.71 | 55.18 | 55.66 | 55.66 | 0.75% | 417 |
| Apr 28, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 1.02% | 192 |
| Apr 25, 2025 | 54.50 | 54.68 | 54.43 | 54.68 | 54.68 | -0.08% | 678 |
| Apr 24, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 1.05% | 71 |
| Apr 23, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.33% | 84 |
| Apr 22, 2025 | 53.33 | 53.99 | 53.32 | 53.98 | 53.98 | 1.75% | 2,202 |
| Apr 21, 2025 | 53.24 | 53.24 | 53.05 | 53.05 | 53.05 | -1.74% | 135 |
| Apr 17, 2025 | 54.07 | 54.09 | 53.99 | 53.99 | 53.99 | 0.74% | 361 |
| Apr 16, 2025 | 54.32 | 54.32 | 53.60 | 53.60 | 53.60 | -1.19% | 635 |
| Apr 15, 2025 | 54.40 | 54.40 | 54.24 | 54.24 | 54.24 | 0.30% | 583 |
| Apr 14, 2025 | 53.90 | 54.08 | 53.90 | 54.08 | 54.08 | 1.25% | 1,618 |
| Apr 11, 2025 | 53.19 | 53.41 | 53.00 | 53.41 | 53.41 | 0.99% | 966 |
| Apr 10, 2025 | 53.05 | 53.05 | 52.89 | 52.89 | 52.89 | -2.16% | 392 |
| Apr 9, 2025 | 50.63 | 54.41 | 50.52 | 54.05 | 54.05 | 5.89% | 7,291 |
| Apr 8, 2025 | 52.50 | 52.50 | 51.04 | 51.04 | 51.04 | -1.73% | 2,589 |
| Apr 7, 2025 | 51.63 | 54.08 | 51.63 | 51.94 | 51.94 | -2.18% | 4,639 |
| Apr 4, 2025 | 52.81 | 53.10 | 52.81 | 53.10 | 53.10 | -4.63% | 378 |
| Apr 3, 2025 | 55.95 | 55.95 | 55.68 | 55.68 | 55.68 | -3.21% | 727 |
| Apr 2, 2025 | 57.06 | 57.53 | 57.06 | 57.53 | 57.53 | 0.76% | 210 |
| Apr 1, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 0.49% | 41 |
| Mar 31, 2025 | 56.76 | 56.81 | 56.76 | 56.81 | 56.81 | 0.46% | 826 |
| Mar 28, 2025 | 56.43 | 56.62 | 56.43 | 56.55 | 56.55 | -0.88% | 924 |
| Mar 27, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -0.59% | 446 |
| Mar 26, 2025 | 57.45 | 57.45 | 57.39 | 57.39 | 57.39 | -0.23% | 103 |
| Mar 25, 2025 | 57.43 | 57.52 | 57.43 | 57.52 | 57.52 | -0.95% | 120 |
| Mar 24, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 0.55% | 42 |
| Mar 21, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.64 | -0.31% | 20 |
| Mar 20, 2025 | 58.13 | 58.13 | 57.93 | 57.93 | 57.82 | -0.05% | 114 |
| Mar 19, 2025 | 57.89 | 57.96 | 57.89 | 57.96 | 57.85 | 1.12% | 462 |
| Mar 18, 2025 | 57.41 | 57.41 | 57.07 | 57.32 | 57.21 | -0.78% | 466 |
| Mar 17, 2025 | 57.44 | 57.77 | 57.44 | 57.77 | 57.66 | 1.40% | 2,661 |
| Mar 14, 2025 | 56.37 | 56.97 | 56.33 | 56.97 | 56.87 | 1.75% | 916 |
| Mar 13, 2025 | 56.59 | 56.59 | 55.84 | 55.99 | 55.89 | -1.22% | 11,701 |
| Mar 12, 2025 | 57.24 | 57.24 | 56.69 | 56.69 | 56.58 | -0.71% | 1,942 |
| Mar 11, 2025 | 57.29 | 57.44 | 57.09 | 57.09 | 56.98 | 0.30% | 579 |
| Mar 10, 2025 | 57.27 | 57.27 | 56.92 | 56.92 | 56.82 | -1.84% | 396 |
| Mar 7, 2025 | 57.34 | 57.99 | 57.34 | 57.99 | 57.88 | 1.97% | 482 |
| Mar 6, 2025 | 56.50 | 56.95 | 56.50 | 56.86 | 56.76 | -0.51% | 300 |
| Mar 5, 2025 | 56.92 | 57.15 | 56.92 | 57.15 | 57.05 | 0.42% | 511 |
| Mar 4, 2025 | 56.89 | 57.44 | 56.89 | 56.92 | 56.81 | -0.82% | 1,164 |
| Mar 3, 2025 | 58.11 | 58.11 | 57.38 | 57.38 | 57.28 | -0.69% | 460 |
| Feb 28, 2025 | 57.23 | 57.78 | 57.23 | 57.78 | 57.67 | 1.53% | 1,191 |