Invesco S&P SmallCap Financials ETF (PSCF) NASDAQ

56.29

+0.0492(+0.09%)

Updated at August 18 03:01PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	55.86	55.86	55.86	55.86	55.86	100
July 01, 2025	54.05	55.17	55.17	55.17	53.82	1,100
June 30, 2025	54.29	54.29	54.29	54.29	54.29	200
June 27, 2025	54.38	54.38	54.38	54.38	54.38	400
June 26, 2025	53.38	54.27	54.27	54.27	53.38	1,100
June 25, 2025	53.77	53.17	53.17	53.77	53.17	2,445
June 24, 2025	54.05	53.95	53.95	54.08	53.95	1,329
June 23, 2025	52.3	53.49	53.49	53.49	52.14	448
June 20, 2025	52.8	52.72	52.38	52.86	52.72	14,733
June 18, 2025	52.3	52.65	52.32	53.08	52.3	800
June 17, 2025	52.4	52.14	51.8	52.4	52.14	1,711
June 16, 2025	52.66	52.62	52.28	52.66	52.62	300
June 13, 2025	52.4	52.4	52.07	52.4	52.4	200
June 12, 2025	53.45	53.53	53.19	53.53	53.45	515
June 11, 2025	54.02	53.58	53.24	54.02	53.56	700
June 10, 2025	53.61	53.79	53.45	53.79	53.61	400
June 09, 2025	53.37	53.37	53.03	53.37	53.37	100
June 06, 2025	52.84	53.07	52.73	53.07	52.84	3,900
June 05, 2025	52.14	52.18	51.85	52.35	52.14	1,100
June 04, 2025	52.31	52.23	52.23	52.31	52.23	579
June 03, 2025	52.68	52.64	52.64	52.68	52.62	908
June 02, 2025	52.19	52.19	52.19	52.19	52.19	132
May 30, 2025	52.4	52.4	52.4	52.4	52.4	100
May 29, 2025	52.33	52.7	52.7	52.7	52.33	228
May 28, 2025	52.54	52.25	52.25	52.55	52.25	2,327
May 27, 2025	52.51	52.89	52.89	52.89	52.51	300
May 23, 2025	51.7	51.51	51.51	51.7	51.51	603
May 22, 2025	51.81	51.72	51.72	51.88	51.72	832
May 21, 2025	52.67	51.95	51.95	52.67	51.95	900