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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	43.03	43.51	43.51	43.54	42.83	19,188
October 06, 2025	43.9	43.33	43.33	43.93	43.31	36,631
October 03, 2025	42.62	43.33	43.33	43.62	42.62	17,200
October 02, 2025	43.3	42.45	42.45	43.3	42.28	51,700
October 01, 2025	42.25	43.21	43.21	43.39	42.24	37,595
September 30, 2025	43	42.62	42.62	43	42.13	18,300
September 29, 2025	44.3	43.35	43.35	44.3	42.99	31,203
September 26, 2025	43.89	44.18	44.18	44.7	43.89	27,229
September 25, 2025	43.35	43.75	43.75	43.88	43.26	26,500
September 24, 2025	43.25	43.66	43.66	44.09	43.25	25,633
September 23, 2025	42.63	42.77	42.77	43.52	42.63	20,700
September 22, 2025	41.19	41.57	41.57	41.57	40.94	11,200
September 19, 2025	42.5	41.49	41.25	42.5	41.47	5,800
September 18, 2025	42.51	42.58	42.33	42.59	41.99	8,800
September 17, 2025	42.12	42.17	42.17	42.91	42.08	23,233
September 16, 2025	41.6	42.12	42.12	42.14	41.47	8,400
September 15, 2025	41.47	41.33	41.33	41.6	41.13	9,561
September 12, 2025	41.64	41.06	41.06	41.7	41.04	6,181
September 11, 2025	41.13	41.5	41.5	41.52	41	28,600
September 10, 2025	40.84	41.27	41.27	41.28	40.73	15,217
September 09, 2025	40.87	40.57	40.57	41.2	40.56	12,123
September 08, 2025	41.54	40.67	40.67	41.54	40.4	8,932
September 05, 2025	41.39	41.18	41.18	41.81	40.81	13,222
September 04, 2025	40.76	41.68	41.68	41.77	40.63	20,614
September 03, 2025	41.45	40.91	40.91	41.45	40.79	8,000
September 02, 2025	41.7	41.76	41.76	41.76	41.14	8,617
August 29, 2025	41.74	41.88	41.88	41.99	41.62	9,100
August 28, 2025	41.3	41.68	41.68	41.7	41.09	8,100
August 27, 2025	40.72	41.3	41.3	41.45	40.72	3,228
August 26, 2025	40.77	40.69	40.69	40.77	40.52	9,251
August 25, 2025	41.04	40.97	40.97	41.15	40.92	22,326
August 22, 2025	39.59	41	41	41.17	39.55	15,433
August 21, 2025	38.94	39.35	39.35	39.37	38.83	3,247
August 20, 2025	38.97	38.96	38.96	39.15	38.51	9,338
August 19, 2025	39.27	38.82	38.82	39.28	38.63	7,337
August 18, 2025	39.14	39.3	39.3	39.45	38.94	3,200
August 15, 2025	39.58	39.18	39.18	39.58	39.18	8,616
August 14, 2025	39.62	39.74	39.74	39.75	39.09	46,346
August 13, 2025	39.69	39.81	39.81	39.88	39.45	4,729
August 12, 2025	39.05	39.5	39.5	39.7	39.05	24,042
August 11, 2025	39.05	38.52	38.52	39.3	38.41	9,100
August 08, 2025	38.83	38.84	38.84	38.89	38.69	5,700
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

Invesco S&P SmallCap Energy ETF (PSCE) NASDAQ