Invesco S&P SmallCap Financials ETF - PSCF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	57.83	57.82	57.82	57.84	57.82	1,020
September 25, 2025	57.33	57.38	57.38	57.38	57.28	1,523
September 24, 2025	58.22	57.68	57.68	58.22	57.68	2,300
September 23, 2025	58.5	58.08	58.08	58.5	58.08	2,800
September 22, 2025	58.3	58.19	58.19	58.3	57.94	1,315
September 19, 2025	58.98	58.91	58.49	58.98	58.9	1,421
September 18, 2025	58.69	59.65	59.23	59.65	58.69	6,124
September 17, 2025	58.71	58.32	58.32	58.71	58.31	573
September 16, 2025	58.26	58.1	58.1	58.26	57.94	1,494
September 15, 2025	58.9	58.62	58.62	59.09	58.62	1,838
September 12, 2025	59.17	59.04	59.04	59.17	59.04	704
September 11, 2025	58.88	59.37	59.37	59.37	58.88	600
September 10, 2025	58.89	58.62	58.62	58.89	58.6	2,245
September 09, 2025	58.7	58.63	58.63	58.84	58.63	1,604
September 08, 2025	58.75	59.17	59.17	59.17	58.75	800
September 05, 2025	59.03	59.24	59.24	59.26	59.03	1,081
September 04, 2025	58.96	59.33	59.33	59.33	58.96	429
September 03, 2025	58.1	58.44	58.44	58.44	58.1	800
September 02, 2025	58.27	58.22	58.22	58.27	57.88	5,100
August 29, 2025	59.15	58.9	58.9	59.15	58.85	2,281
August 28, 2025	59.3	58.85	58.85	59.3	58.62	552
August 27, 2025	58.93	59.01	59.01	59.01	58.93	407
August 26, 2025	58.37	58.6	58.6	58.66	58.33	1,442
August 25, 2025	58.5	58.25	58.25	58.5	58.25	1,714
August 22, 2025	57.82	58.65	58.65	58.73	57.82	3,654
August 21, 2025	56.44	56.33	56.33	56.44	56.23	1,400
August 20, 2025	56.54	56.57	56.57	56.57	56.36	1,000
August 19, 2025	56.76	56.58	56.58	56.78	56.58	235
August 18, 2025	56.29	56.15	56.15	56.29	56.15	600
August 15, 2025	56.31	56.24	56.24	56.42	56.24	1,712
August 14, 2025	56.65	56.75	56.75	56.92	56.65	11,800
August 13, 2025	56.66	57.36	57.36	57.36	56.66	436
August 12, 2025	55.58	56.38	56.38	56.38	55.57	2,336
August 11, 2025	54.57	54.6	54.6	54.64	54.52	1,000
August 08, 2025	54.79	54.59	54.59	54.82	54.59	1,132
August 07, 2025	54.5	54.45	54.45	54.5	54.33	500
August 06, 2025	54.89	54.79	54.79	54.95	54.79	1,800
August 05, 2025	54.25	54.93	54.93	54.93	54.25	524
August 04, 2025	53.97	54.49	54.49	54.49	53.97	400
August 01, 2025	53.4	53.69	53.69	53.92	53.1	7,600
July 31, 2025	54.56	54.37	54.37	54.64	54.37	700
July 30, 2025	54.89	54.74	54.74	54.89	54.74	335
July 29, 2025	55.5	55.5	55.5	55.5	55.5	127
July 28, 2025	55.43	55.43	55.43	55.43	55.43	200
July 25, 2025	55.56	55.65	55.65	55.65	55.44	4,125
July 24, 2025	56.23	55.54	55.54	56.23	55.54	1,704
July 23, 2025	56.13	56.42	56.42	56.42	56.13	346
July 22, 2025	55.71	56.19	56.19	56.19	55.71	2,345
July 21, 2025	55.58	55.58	55.58	55.58	55.58	100
July 18, 2025	55.47	55.6	55.6	55.6	55.47	323
July 17, 2025	55.99	55.92	55.92	55.99	55.92	2,100
July 16, 2025	55.02	55.4	55.4	55.4	55.02	219
July 15, 2025	56.05	54.88	54.88	56.05	54.88	1,800
July 14, 2025	56.12	56.41	56.41	56.41	56.12	613
July 11, 2025	55.52	55.65	55.65	55.73	55.52	7,130
July 10, 2025	56.25	56.12	56.12	56.25	56.12	300
July 09, 2025	55.52	55.7	55.7	55.7	55.52	300
July 08, 2025	56.04	55.7	55.7	56.07	55.62	11,100
July 07, 2025	55.96	55.46	55.46	56	55.35	3,529
July 03, 2025	56.17	56.2	56.2	56.2	56.17	300

Invesco S&P SmallCap Financials ETF (PSCF) NASDAQ