Invesco S&P SmallCap Energy ETF - PSCE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 07, 2025	39.35	38.59	38.59	40.1	38.49	4,297
August 06, 2025	39.95	39.18	39.18	40.27	39.13	11,425
August 05, 2025	38.9	39.67	39.67	39.73	38.66	12,941
August 04, 2025	38.01	38.54	38.54	38.58	38.01	10,240
August 01, 2025	39.3	38.02	38.02	39.3	37.88	47,745
July 31, 2025	40.15	39.72	39.72	40.28	39.5	14,500
July 30, 2025	41.64	40.71	40.71	41.64	40.32	6,110
July 29, 2025	41.87	41.88	41.88	42.01	41.36	34,172
July 28, 2025	41.35	41.69	41.69	41.77	41.35	19,300
July 25, 2025	41.63	40.97	40.97	41.63	40.97	7,446
July 24, 2025	41.12	41.54	41.54	41.61	40.89	26,247
July 23, 2025	40.28	41.3	41.3	41.42	40.28	13,550
July 22, 2025	39.31	40.16	40.16	40.33	39.31	7,534
July 21, 2025	39.98	39.26	39.26	39.98	39.2	31,014
July 18, 2025	40.38	39.8	39.8	40.46	39.71	14,946
July 17, 2025	38.93	39.81	39.81	39.92	38.93	8,152
July 16, 2025	39.61	38.94	38.94	39.78	38.89	40,600
July 15, 2025	40.94	39.59	39.59	40.94	39.59	12,542
July 14, 2025	41.38	40.84	40.84	41.38	40.65	10,100
July 11, 2025	41.24	41.59	41.59	41.72	41.12	9,000
July 10, 2025	40.57	41.35	41.35	41.39	40.21	15,417
July 09, 2025	41.04	40.67	40.67	41.04	40.58	10,238
July 08, 2025	39.7	41.07	41.07	41.26	39.69	5,826
July 07, 2025	40.13	39.65	39.65	40.29	39.34	8,500
July 03, 2025	40.68	40.38	40.38	40.68	40.21	18,700
July 02, 2025	39.64	40.5	40.5	40.5	39.38	14,900
July 01, 2025	38.89	39.34	39.34	39.93	38.26	7,046
June 30, 2025	39.07	38.86	38.86	39.11	38.78	23,500
June 27, 2025	39.56	39.16	39.16	39.56	38.91	8,321
June 26, 2025	38.81	39.27	39.27	39.37	38.7	5,700
June 25, 2025	39.05	38.65	38.65	39.05	38.53	7,242
June 24, 2025	39.13	39.18	39.18	39.47	38.88	24,100
June 23, 2025	41.33	39.61	39.61	41.61	39.46	18,900
June 20, 2025	41.67	41.29	41.04	41.9	41.07	19,525
June 18, 2025	41.97	41.66	41.66	41.97	41.61	13,730
June 17, 2025	41.68	41.86	41.86	42.2	41.6	25,900
June 16, 2025	41.41	41.29	41.29	41.62	40.8	13,031
June 13, 2025	41.65	41.45	41.45	41.72	40.68	20,348
June 12, 2025	39.93	40.61	40.61	40.61	39.93	7,900
June 11, 2025	39.92	40.55	40.55	40.61	39.85	30,612
June 10, 2025	39.49	39.8	39.8	40.23	39.49	18,135
June 09, 2025	38.76	39.07	39.07	39.49	38.76	22,700
June 06, 2025	38.6	38.67	38.67	38.82	38.6	3,400
June 05, 2025	38.13	37.77	37.77	38.13	37.69	13,398
June 04, 2025	38.57	37.88	37.88	38.79	37.73	5,745
June 03, 2025	37.3	38.49	38.49	38.73	36.73	11,725
June 02, 2025	37.49	37.21	37.21	37.61	36.86	7,769
May 30, 2025	37.07	36.81	36.81	37.07	36.65	1,414
May 29, 2025	37.39	37.36	37.36	37.39	36.87	31,600
May 28, 2025	37.39	37.21	37.21	37.53	37.14	16,400
May 27, 2025	37.36	37.77	37.77	37.77	36.95	7,308
May 23, 2025	36.1	36.96	36.96	37.01	36.1	5,736
May 22, 2025	36.58	36.75	36.75	36.81	36.01	23,363
May 21, 2025	37.66	36.82	36.82	37.66	36.77	15,900
May 20, 2025	38.14	37.86	37.86	38.19	37.76	26,809
May 19, 2025	38.24	38.08	38.08	38.24	37.62	16,400
May 16, 2025	38.6	38.74	38.74	38.81	38.21	8,318
May 15, 2025	38.6	38.64	38.64	38.64	38.05	17,700
May 14, 2025	39.17	39.1	39.1	39.35	38.96	12,100
May 13, 2025	38.84	39.34	39.34	39.6	38.77	11,506

Invesco S&P SmallCap Energy ETF (PSCE) NASDAQ