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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.01	54.94	54.94	55.14	54	38,400
February 19, 2026	54.33	55.15	55.15	55.15	54.33	31,669
February 18, 2026	53.23	53.98	53.98	54.13	53.23	53,940
February 17, 2026	53.73	52.69	52.69	53.8	51.9	39,800
February 13, 2026	52.29	53.39	53.39	53.67	52.17	119,300
February 12, 2026	54.19	52.25	52.25	54.19	51.3	68,885
February 11, 2026	53.51	54.01	54.01	54.21	53.13	31,604
February 10, 2026	53.74	52.76	52.76	53.74	52.67	20,310
February 09, 2026	53.32	53.74	53.74	54.02	52.92	89,719
February 06, 2026	51.25	53.1	53.1	53.24	51.25	29,900
February 05, 2026	50.96	50.5	50.5	51.34	49.96	26,500
February 04, 2026	51.11	51.35	51.35	51.67	50.46	60,144
February 03, 2026	50.13	50.89	50.89	50.89	50	21,500
February 02, 2026	49.34	50.01	50.01	50.24	49.06	34,559
January 30, 2026	50	50.4	50.4	50.45	49.27	62,316
January 29, 2026	49.98	50.21	50.21	51.1	49.49	36,827
January 28, 2026	49.72	48.87	48.87	49.72	48.45	54,525
January 27, 2026	48.73	49.3	49.3	49.3	48.73	46,400
January 26, 2026	49.15	48.43	48.43	49.15	48.4	42,300
January 23, 2026	49.09	48.37	48.37	49.88	48.33	37,009
January 22, 2026	48.71	48.57	48.57	48.96	48.45	26,300
January 21, 2026	47.5	48.8	48.8	48.8	47.5	23,019
January 20, 2026	46.8	46.75	46.75	47.06	46.57	22,714
January 16, 2026	46.76	46.82	46.82	47.01	46.69	12,437
January 15, 2026	46.1	46.84	46.84	46.99	46.05	21,000
January 14, 2026	46.86	46.82	46.82	47.43	46.66	33,302
January 13, 2026	45.64	46.06	46.06	46.39	45.64	10,200
January 12, 2026	45.38	45.21	45.21	45.47	45.11	24,598
January 09, 2026	45.73	45.37	45.37	45.73	45.07	34,000
January 08, 2026	44	45.27	45.27	45.68	43.97	24,754
January 07, 2026	44.48	43.89	43.89	44.48	43.59	6,946
January 06, 2026	44.18	44.28	44.28	44.63	44.18	9,200
January 05, 2026	45.15	44.14	44.14	45.28	43.4	122,444
January 02, 2026	42.74	44	44	44.07	42.73	92,216
December 31, 2025	43.21	42.97	42.97	43.28	42.84	12,347
December 30, 2025	43.37	43.25	43.25	43.7	43.2	13,500
December 29, 2025	42.85	43.09	43.09	43.2	42.85	12,423
December 26, 2025	42.84	42.75	42.75	42.84	42.54	6,200
December 24, 2025	43	42.96	42.96	43.03	42.94	3,916
December 23, 2025	43	43.1	43.1	43.18	42.81	8,642
December 22, 2025	42.74	42.92	42.92	43.56	42.74	9,900
December 19, 2025	43.1	42.74	42.74	43.16	42.74	7,909
December 18, 2025	43.38	42.61	42.61	43.38	42.6	6,242
December 17, 2025	42.9	43.03	43.03	43.11	42.56	8,200
December 16, 2025	44.01	42.53	42.53	44.01	42.35	47,707
December 15, 2025	45.02	44.36	44.36	45.02	43.89	17,600
December 12, 2025	45.7	44.67	44.67	45.7	44.67	50,000
December 11, 2025	45.79	45.51	45.51	45.84	45.23	7,614
December 10, 2025	45.45	45.66	45.66	45.81	44.72	5,600
December 09, 2025	45.28	45.47	45.47	45.66	45.12	7,100
December 08, 2025	45.71	45.11	45.11	45.87	45	8,300
December 05, 2025	46.19	45.85	45.85	46.74	45.85	10,497
December 04, 2025	45.66	46.03	46.03	46.1	45.43	10,764
December 03, 2025	44.18	45.69	45.69	45.7	44.18	27,000
December 02, 2025	44.06	43.9	43.9	44.06	43.85	2,500
December 01, 2025	43.65	43.92	43.92	44.29	43.65	5,200
November 28, 2025	43.6	43.64	43.64	43.77	43.6	6,000
November 26, 2025	43.2	43.19	43.19	43.79	43.19	5,900
November 25, 2025	42.36	43.07	43.07	43.19	42.09	5,700
November 24, 2025	42.31	42.58	42.58	42.58	41.64	6,500

Invesco S&P SmallCap Energy ETF (PSCE) NASDAQ