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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	41.44	42.24	42.24	42.26	41.14	49,700
November 20, 2025	43.22	41.53	41.53	43.69	41.5	15,000
November 19, 2025	42.81	42.69	42.69	42.81	42.2	26,100
November 18, 2025	42.46	43.12	43.12	43.39	42.38	9,911
November 17, 2025	43.75	42.64	42.64	43.75	42.38	39,700
November 14, 2025	42.6	43.62	43.62	43.72	42.41	26,623
November 13, 2025	43.29	42.86	42.86	43.76	42.58	5,708
November 12, 2025	44.28	43.3	43.3	44.28	43.3	12,900
November 11, 2025	44.01	44.37	44.37	44.67	43.91	36,100
November 10, 2025	43.79	43.7	43.7	43.93	43	27,626
November 07, 2025	42.34	43.15	43.15	43.15	42.34	4,800
November 06, 2025	42.61	42.6	42.6	43.3	42.28	6,923
November 05, 2025	42.63	42.19	42.19	42.87	42.19	10,945
November 04, 2025	42.7	42.46	42.46	42.82	42.25	7,600
November 03, 2025	43.22	43.77	43.77	43.8	42.72	8,235
October 31, 2025	42.74	43.11	43.11	43.18	42.65	10,348
October 30, 2025	42.9	42.77	42.77	43.26	42.77	5,128
October 29, 2025	42.87	42.92	42.92	43.37	42.51	8,083
October 28, 2025	42.88	42.4	42.4	42.88	42.27	14,204
October 27, 2025	43.54	43	43	43.54	42.94	9,638
October 24, 2025	43.61	43.03	43.03	43.82	43	10,323
October 23, 2025	42.69	43.36	43.36	43.41	42.69	8,994
October 22, 2025	41.48	41.59	41.59	41.78	41.34	3,800
October 21, 2025	42.08	41.25	41.25	42.08	41.25	5,100
October 20, 2025	41.45	41.87	41.87	42.22	41.45	7,400
October 17, 2025	40.7	41.22	41.22	41.39	40.67	7,500
October 16, 2025	41.81	40.94	40.94	41.92	40.68	14,913
October 15, 2025	42.55	41.56	41.56	42.55	41.43	18,600
October 14, 2025	41.2	41.84	41.84	42.12	41.14	13,900
October 13, 2025	41.02	41.92	41.92	41.97	40.84	67,300
October 10, 2025	42.47	40.56	40.56	42.6	40.53	39,491
October 09, 2025	43.82	42.74	42.74	44.06	42.69	10,700
October 08, 2025	43.7	43.76	43.76	43.78	43.28	4,892
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

Invesco S&P SmallCap Energy ETF (PSCE) NASDAQ