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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.26	60.83	60.83	60.83	60.26	6,800
February 19, 2026	60.5	60.49	60.49	60.59	60.08	10,100
February 18, 2026	60.87	60.66	60.66	61.13	60.55	25,018
February 17, 2026	60.95	60.88	60.88	61.38	60.45	43,000
February 13, 2026	60.66	60.52	60.52	60.68	60.47	33,334
February 12, 2026	60.89	60.06	60.06	60.89	59.93	1,739
February 11, 2026	62.2	60.75	60.75	62.2	60.75	2,919
February 10, 2026	61.63	61.57	61.57	61.76	61.38	5,829
February 09, 2026	61.73	61.57	61.57	61.91	61.57	11,736
February 06, 2026	61.63	61.81	61.81	61.81	61.62	33,904
February 05, 2026	60.58	60.8	60.8	60.8	60.58	1,500
February 04, 2026	60.62	60.7	60.7	60.91	60.53	6,509
February 03, 2026	59.37	59.82	59.82	59.85	59.34	4,100
February 02, 2026	59.65	60.01	60.01	60.3	59.65	2,432
January 30, 2026	59.35	59.66	59.66	59.78	59.35	705
January 29, 2026	59.24	59.76	59.76	59.76	59.21	6,800
January 28, 2026	59.1	59.08	59.08	59.1	59.08	744
January 27, 2026	59.35	59.19	59.19	59.35	58.93	13,505
January 26, 2026	59.25	59.35	59.35	59.51	59.02	5,300
January 23, 2026	59.95	59.17	59.17	59.95	59	5,144
January 22, 2026	60.91	60.55	60.55	60.91	60.49	1,542
January 21, 2026	60.33	60.55	60.55	60.58	60.08	6,500
January 20, 2026	59.02	58.97	58.97	59.51	58.97	14,400
January 16, 2026	59.72	59.99	59.99	60.13	59.72	4,000
January 15, 2026	59.95	59.9	59.9	59.99	59.85	2,146
January 14, 2026	58.4	58.95	58.95	58.95	58.4	1,413
January 13, 2026	58.87	58.51	58.51	58.87	58.45	2,112
January 12, 2026	59.11	59.06	59.06	59.11	59.03	2,200
January 09, 2026	59.83	59.34	59.34	59.83	59.34	2,800
January 08, 2026	59.51	59.46	59.46	59.51	59.46	400
January 07, 2026	58.61	58.62	58.62	58.62	58.35	6,000
January 06, 2026	58.38	58.97	58.97	58.97	58.38	1,027
January 05, 2026	57.82	58.53	58.53	58.94	57.82	3,200
January 02, 2026	57.79	57.67	57.67	57.88	57.04	923
December 31, 2025	57.99	57.51	57.51	57.99	57.47	1,338
December 30, 2025	58.25	58.03	58.03	58.25	57.98	3,300
December 29, 2025	58.71	58.34	58.34	58.8	58.29	2,711
December 26, 2025	58.37	58.6	58.6	58.6	58.37	1,103
December 24, 2025	58.73	58.73	58.73	58.73	58.73	140
December 23, 2025	58.77	58.47	58.47	58.77	58.47	926
December 22, 2025	58.54	58.77	58.77	59	58.54	1,015
December 19, 2025	58.87	58.86	58.86	58.87	58.66	1,100
December 18, 2025	59.3	59.14	59.14	59.32	59.14	1,400
December 17, 2025	59.33	58.97	58.97	59.34	58.87	1,100
December 16, 2025	58.8	58.84	58.84	58.84	58.6	12,800
December 15, 2025	58.95	58.99	58.99	58.99	58.8	1,200
December 12, 2025	58.94	58.83	58.83	58.99	58.69	2,963
December 11, 2025	59.14	58.93	58.93	59.16	58.93	4,800
December 10, 2025	57.7	58.57	58.57	58.57	57.7	1,700
December 09, 2025	57.82	57.38	57.38	57.85	57.38	2,300
December 08, 2025	57.12	57.12	57.12	57.12	57.12	501
December 05, 2025	57.3	57.23	57.23	57.51	57.23	3,000
December 04, 2025	57.4	57.32	57.32	57.54	57.32	1,400
December 03, 2025	57.2	57.43	57.43	57.43	57.2	5,200
December 02, 2025	57.04	56.74	56.74	57.04	56.74	600
December 01, 2025	56.54	56.92	56.92	57.01	56.54	600
November 28, 2025	57.03	57.03	57.03	57.03	57.03	346
November 26, 2025	57.16	57.16	57.16	57.16	57.16	200
November 25, 2025	56.8	57.15	57.15	57.15	56.78	409
November 24, 2025	55.93	55.82	55.82	55.93	55.82	1,126

Invesco S&P SmallCap Financials ETF (PSCF) NASDAQ