Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU)
NASDAQ: PSCU · Real-Time Price · USD
56.76
+0.11 (0.20%)
Aug 29, 2025, 4:00 PM - Market closed
PSCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 56.65 | 56.82 | 56.65 | 56.76 | 56.76 | 0.20% | 484 |
| Aug 28, 2025 | 57.02 | 57.02 | 56.65 | 56.65 | 56.65 | -0.87% | 1,200 |
| Aug 27, 2025 | 56.47 | 57.15 | 56.47 | 57.15 | 57.15 | 1.52% | 201 |
| Aug 26, 2025 | 56.33 | 56.33 | 56.29 | 56.29 | 56.29 | -0.28% | 163 |
| Aug 25, 2025 | 56.74 | 56.82 | 56.45 | 56.45 | 56.45 | -0.90% | 1,086 |
| Aug 22, 2025 | 55.87 | 57.05 | 55.87 | 56.96 | 56.96 | 2.80% | 1,941 |
| Aug 21, 2025 | 55.45 | 55.45 | 55.41 | 55.41 | 55.41 | -0.37% | 608 |
| Aug 20, 2025 | 55.73 | 55.76 | 55.62 | 55.62 | 55.62 | -0.62% | 385 |
| Aug 19, 2025 | 55.83 | 55.96 | 55.78 | 55.96 | 55.96 | 0.71% | 4,834 |
| Aug 18, 2025 | 55.58 | 55.58 | 55.56 | 55.57 | 55.57 | 0.23% | 1,693 |
| Aug 15, 2025 | 55.46 | 55.49 | 55.44 | 55.44 | 55.44 | 0.20% | 847 |
| Aug 14, 2025 | 55.13 | 55.33 | 55.13 | 55.33 | 55.33 | -1.05% | 12,659 |
| Aug 13, 2025 | 55.63 | 55.92 | 55.60 | 55.92 | 55.92 | 1.93% | 7,197 |
| Aug 12, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 1.53% | 348 |
| Aug 11, 2025 | 54.06 | 54.06 | 54.04 | 54.04 | 54.04 | 0.97% | 217 |
| Aug 8, 2025 | 53.81 | 53.81 | 53.43 | 53.51 | 53.51 | -0.71% | 4,514 |
| Aug 7, 2025 | 54.81 | 54.81 | 53.80 | 53.90 | 53.90 | -1.18% | 1,636 |
| Aug 6, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -0.20% | 129 |
| Aug 5, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.89% | 25 |
| Aug 4, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 1.22% | 109 |
| Aug 1, 2025 | 55.23 | 55.23 | 54.48 | 54.48 | 54.48 | -2.44% | 317 |
| Jul 31, 2025 | 55.86 | 55.86 | 55.84 | 55.84 | 55.84 | -0.36% | 1,010 |
| Jul 30, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.13% | 14 |
| Jul 29, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | -0.40% | 29 |
| Jul 28, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.40% | 25 |
| Jul 25, 2025 | 56.97 | 56.97 | 56.57 | 56.57 | 56.57 | -0.18% | 152 |
| Jul 24, 2025 | 57.03 | 57.03 | 56.68 | 56.68 | 56.68 | -1.23% | 408 |
| Jul 23, 2025 | 57.04 | 57.38 | 57.04 | 57.38 | 57.38 | 0.56% | 212 |
| Jul 22, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 1.07% | 200 |
| Jul 21, 2025 | 56.20 | 56.58 | 56.20 | 56.46 | 56.46 | 0.40% | 626 |
| Jul 18, 2025 | 56.27 | 56.27 | 56.23 | 56.23 | 56.23 | -0.72% | 183 |
| Jul 17, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 0.11% | 20 |
| Jul 16, 2025 | 56.75 | 56.75 | 56.58 | 56.58 | 56.58 | 0.44% | 239 |
| Jul 15, 2025 | 57.36 | 57.36 | 56.33 | 56.33 | 56.33 | -1.80% | 219 |
| Jul 14, 2025 | 56.65 | 57.36 | 56.65 | 57.36 | 57.36 | 0.93% | 282 |
| Jul 11, 2025 | 56.95 | 56.95 | 56.83 | 56.83 | 56.83 | -1.34% | 588 |
| Jul 10, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.68% | 11 |
| Jul 9, 2025 | 56.56 | 57.21 | 56.56 | 57.21 | 57.21 | 1.19% | 648 |
| Jul 8, 2025 | 56.50 | 56.64 | 56.50 | 56.54 | 56.54 | 0.55% | 820 |
| Jul 7, 2025 | 56.25 | 56.25 | 56.23 | 56.23 | 56.23 | -1.56% | 701 |
| Jul 3, 2025 | 57.05 | 57.14 | 57.05 | 57.12 | 57.12 | 0.81% | 312 |
| Jul 2, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 0.30% | 135 |
| Jul 1, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 1.55% | 287 |
| Jun 30, 2025 | 55.92 | 55.92 | 55.45 | 55.63 | 55.63 | 0.20% | 1,679 |
| Jun 27, 2025 | 55.55 | 55.55 | 55.52 | 55.52 | 55.52 | 0.07% | 839 |
| Jun 26, 2025 | 55.24 | 55.48 | 54.90 | 55.48 | 55.48 | 0.91% | 1,250 |
| Jun 25, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -1.75% | 193 |
| Jun 24, 2025 | 56.12 | 56.17 | 55.96 | 55.96 | 55.96 | 0.65% | 597 |
| Jun 23, 2025 | 54.52 | 55.60 | 54.52 | 55.60 | 55.60 | 1.59% | 416 |
| Jun 20, 2025 | 54.78 | 54.82 | 54.63 | 54.73 | 54.70 | 0.09% | 3,051 |