Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU)
NASDAQ: PSCU · Real-Time Price · USD
55.13
+0.57 (1.04%)
At close: Jun 9, 2025, 4:00 PM
55.13
0.00 (0.00%)
After-hours: Jun 9, 2025, 4:15 PM EDT
PSCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 1.04% | 107 |
| Jun 6, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0.40% | 66 |
| Jun 5, 2025 | 54.05 | 54.48 | 54.05 | 54.35 | 54.35 | 0.07% | 1,402 |
| Jun 4, 2025 | 54.50 | 54.50 | 54.31 | 54.31 | 54.31 | -1.31% | 395 |
| Jun 3, 2025 | 55.05 | 55.09 | 54.99 | 55.03 | 55.03 | 1.14% | 3,473 |
| Jun 2, 2025 | 54.65 | 54.65 | 54.41 | 54.41 | 54.41 | -0.77% | 2,363 |
| May 30, 2025 | 54.66 | 54.92 | 54.66 | 54.83 | 54.83 | - | 1,833 |
| May 29, 2025 | 54.83 | 54.84 | 54.45 | 54.83 | 54.83 | 0.02% | 963 |
| May 28, 2025 | 55.47 | 55.47 | 54.77 | 54.82 | 54.82 | -1.22% | 2,022 |
| May 27, 2025 | 55.47 | 55.52 | 55.47 | 55.50 | 55.50 | 2.36% | 955 |
| May 23, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | -0.39% | 351 |
| May 22, 2025 | 54.62 | 54.62 | 54.44 | 54.44 | 54.44 | -0.32% | 490 |
| May 21, 2025 | 54.66 | 54.66 | 54.52 | 54.61 | 54.61 | -2.38% | 774 |
| May 20, 2025 | 56.00 | 56.00 | 55.94 | 55.94 | 55.94 | -0.44% | 216 |
| May 19, 2025 | 56.11 | 56.19 | 56.11 | 56.19 | 56.19 | -0.03% | 1,286 |
| May 16, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.39% | 47 |
| May 15, 2025 | 55.86 | 55.99 | 55.86 | 55.99 | 55.99 | 0.57% | 350 |
| May 14, 2025 | 55.57 | 55.67 | 55.54 | 55.67 | 55.67 | -0.54% | 15,874 |
| May 13, 2025 | 55.98 | 55.98 | 55.97 | 55.97 | 55.97 | -0.04% | 250 |
| May 12, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.18% | 348 |
| 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 |