Invesco S&P SmallCap Energy ETF (PSCE) NASDAQ

41.19

-0.115(-0.28%)

Updated at August 28 01:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 27, 202540.7241.341.341.4540.723,228
August 26, 202540.7740.6940.6940.7740.529,251
August 25, 202541.0440.9740.9741.1540.9222,326
August 22, 202539.59414141.1739.5515,433
August 21, 202538.9439.3539.3539.3738.833,247
August 20, 202538.9738.9638.9639.1538.519,338
August 19, 202539.2738.8238.8239.2838.637,337
August 18, 202539.1439.339.339.4538.943,200
August 15, 202539.5839.1839.1839.5839.188,616
August 14, 202539.6239.7439.7439.7539.0946,346
August 13, 202539.6939.8139.8139.8839.454,729
August 12, 202539.0539.539.539.739.0524,042
August 11, 202539.0538.5238.5239.338.419,100
August 08, 202538.8338.8438.8438.8938.695,700
August 07, 202539.3538.5938.5940.138.494,297
August 06, 202539.9539.1839.1840.2739.1311,425
August 05, 202538.939.6739.6739.7338.6612,941
August 04, 202538.0138.5438.5438.5838.0110,240
August 01, 202539.338.0238.0239.337.8847,745
July 31, 202540.1539.7239.7240.2839.514,500
July 30, 202541.6440.7140.7141.6440.326,110
July 29, 202541.8741.8841.8842.0141.3634,172
July 28, 202541.3541.6941.6941.7741.3519,300
July 25, 202541.6340.9740.9741.6340.977,446
July 24, 202541.1241.5441.5441.6140.8926,247
July 23, 202540.2841.341.341.4240.2813,550
July 22, 202539.3140.1640.1640.3339.317,534
July 21, 202539.9839.2639.2639.9839.231,014
July 18, 202540.3839.839.840.4639.7114,946
July 17, 202538.9339.8139.8139.9238.938,152
July 16, 202539.6138.9438.9439.7838.8940,600
July 15, 202540.9439.5939.5940.9439.5912,542
July 14, 202541.3840.8440.8441.3840.6510,100
July 11, 202541.2441.5941.5941.7241.129,000
July 10, 202540.5741.3541.3541.3940.2115,417
July 09, 202541.0440.6740.6741.0440.5810,238
July 08, 202539.741.0741.0741.2639.695,826
July 07, 202540.1339.6539.6540.2939.348,500
July 03, 202540.6840.3840.3840.6840.2118,700
July 02, 202539.6440.540.540.539.3814,900
July 01, 202538.8939.3439.3439.9338.267,046
June 30, 202539.0738.8638.8639.1138.7823,500
June 27, 202539.5639.1639.1639.5638.918,321
June 26, 202538.8139.2739.2739.3738.75,700
June 25, 202539.0538.6538.6539.0538.537,242
June 24, 202539.1339.1839.1839.4738.8824,100
June 23, 202541.3339.6139.6141.6139.4618,900
June 20, 202541.6741.2941.0441.941.0719,525
June 18, 202541.9741.6641.6641.9741.6113,730
June 17, 202541.6841.8641.8642.241.625,900
June 16, 202541.4141.2941.2941.6240.813,031
June 13, 202541.6541.4541.4541.7240.6820,348
June 12, 202539.9340.6140.6140.6139.937,900
June 11, 202539.9240.5540.5540.6139.8530,612
June 10, 202539.4939.839.840.2339.4918,135
June 09, 202538.7639.0739.0739.4938.7622,700
June 06, 202538.638.6738.6738.8238.63,400
June 05, 202538.1337.7737.7738.1337.6913,398
June 04, 202538.5737.8837.8838.7937.735,745
June 03, 202537.338.4938.4938.7336.7311,725