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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	50.05	50.16	50.16	50.16	49.68	1,137
April 24, 2025	49.68	50.32	50.32	50.32	49.68	500
April 23, 2025	49.95	49.77	49.69	49.95	49.69	942
April 22, 2025	48.55	49.25	49.25	49.26	48.4	1,401
April 21, 2025	48.06	47.88	47.88	48.06	47.46	500
April 17, 2025	48.87	48.71	48.71	48.9	48.51	1,842
April 16, 2025	48.48	48.32	48.32	48.53	48.32	1,300
April 15, 2025	48.61	48.49	48.49	48.61	48.49	300
April 14, 2025	47.87	48.17	48.17	48.17	47.86	2,034
April 11, 2025	46.8	47.24	47.24	47.24	46.29	665
April 10, 2025	46.8	47.03	47.03	47.03	46.76	2,005
April 09, 2025	45.14	49.32	49.32	49.75	45.14	6,504
April 08, 2025	48.59	46.07	46.07	48.59	46.07	8,207
April 07, 2025	46.59	47.07	47.07	49.23	46.59	6,316
April 04, 2025	48.3	48.07	48.07	48.31	47.88	7,808
April 03, 2025	51.2	50.21	50.21	51.56	50.21	600
April 02, 2025	53.01	53.74	53.74	53.74	53.01	6,600
April 01, 2025	53.16	53.2	53.2	53.25	52.92	2,300
March 31, 2025	52.79	52.95	52.95	52.97	52.79	1,600
March 28, 2025	53.25	52.54	52.54	53.25	52.4	1,842
March 27, 2025	53.78	53.48	53.48	53.78	53.46	1,003
March 26, 2025	53.53	53.75	53.75	53.75	53.49	521
March 25, 2025	54.05	53.78	53.78	54.13	53.78	4,809
March 24, 2025	53.89	53.99	53.99	53.99	53.89	518
March 21, 2025	52.89	52.86	52.71	53.02	52.86	800
March 20, 2025	53.13	53.14	52.98	53.73	53.13	900
March 19, 2025	53.52	53.28	53.12	53.52	53.28	600
March 18, 2025	52.88	52.88	52.72	52.88	52.88	100
March 17, 2025	52.91	53.04	52.89	53.04	52.91	8,443
March 14, 2025	51.77	52.57	52.57	52.57	51.75	1,620
March 13, 2025	51.32	51.29	51.29	51.32	51.29	200
March 12, 2025	51.61	51.99	51.99	52.27	51.61	5,105
March 11, 2025	52.13	51.81	51.81	52.13	51.75	800
March 10, 2025	53.27	52.15	52.15	53.27	52.03	2,825
March 07, 2025	53.21	53.67	53.67	53.77	52.89	2,133
March 06, 2025	53.77	53.45	53.45	53.77	53.16	8,300
March 05, 2025	54.23	54.23	54.23	54.23	53.61	1,700
March 04, 2025	54.25	53.97	53.97	54.32	53.79	2,623
March 03, 2025	56	55.35	55.35	56.22	55.35	959
February 28, 2025	55.78	55.97	55.97	55.97	55.78	700
February 27, 2025	55.16	55.16	55.16	55.16	55.16	100
February 26, 2025	55.13	55.16	55.16	55.4	54.88	744
February 25, 2025	54.76	55.15	55.15	55.2	54.76	612
February 24, 2025	55.12	54.72	54.72	55.18	54.72	3,100
February 21, 2025	54.92	54.85	54.85	54.92	54.85	328
February 20, 2025	56.22	55.91	55.91	56.22	55.91	604
February 19, 2025	56.76	56.67	56.67	56.76	56.67	466
February 18, 2025	56.93	57.06	57.06	57.13	56.93	2,800
February 14, 2025	56.83	56.93	56.93	56.93	56.72	56,085
February 13, 2025	56.5	56.77	56.77	56.8	56.42	971
February 12, 2025	56.16	55.99	55.99	56.26	55.99	2,922
February 11, 2025	56.38	56.98	56.98	56.98	56.38	1,111
February 10, 2025	56.71	56.54	56.54	56.74	56.54	1,736
February 07, 2025	57.06	57.03	57.03	57.17	57.03	2,251
February 06, 2025	57.53	57.57	57.57	57.57	57.46	600
February 05, 2025	56.71	57.13	57.13	57.13	56.71	400
February 04, 2025	55.8	56.62	56.62	56.62	55.8	700
February 03, 2025	56.08	55.96	55.96	56.21	55.9	1,600
January 31, 2025	56.86	56.59	56.59	57.11	56.38	1,132
January 30, 2025	56.83	56.82	56.82	57.28	56.82	3,639

Invesco S&P SmallCap Financials ETF (PSCF) NASDAQ