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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	55.89	55.76	55.76	55.89	55.76	645
November 20, 2025	54.3	54.3	54.3	54.3	54.3	203
November 19, 2025	54.62	54.65	54.65	54.65	54.62	600
November 18, 2025	54.47	54.67	54.67	54.75	54.46	500
November 17, 2025	55.59	54.3	54.3	55.59	54.3	400
November 14, 2025	55.89	55.93	55.93	55.93	55.89	4,200
November 13, 2025	55.69	55.69	55.69	55.69	55.69	100
November 12, 2025	56.75	56.28	56.28	56.75	56.28	1,200
November 11, 2025	55.84	56.44	56.44	56.47	55.84	2,223
November 10, 2025	56.09	56.09	56.09	56.37	56.09	1,300
November 07, 2025	55.8	55.8	55.8	55.8	55.8	122
November 06, 2025	55.14	54.94	54.94	55.14	54.94	229
November 05, 2025	55.34	55.34	55.34	55.34	55.34	100
November 04, 2025	54.75	54.82	54.82	54.82	54.75	733
November 03, 2025	54.5	54.78	54.78	54.78	54.5	702
October 31, 2025	54.35	54.71	54.71	54.71	54.35	300
October 30, 2025	54.78	54.91	54.91	54.91	54.78	244
October 29, 2025	56.05	54.83	54.83	56.05	54.83	436
October 28, 2025	56.3	56.14	56.14	56.3	56.14	613
October 27, 2025	56.48	56.53	56.53	56.53	56.38	612
October 24, 2025	56.56	56.56	56.56	56.56	56.56	100
October 23, 2025	56.21	55.96	55.96	56.21	55.96	1,688
October 22, 2025	56.03	56.03	56.03	56.03	56.03	223
October 21, 2025	56.04	56.01	56.01	56.04	56.01	400
October 20, 2025	55.49	55.85	55.85	55.85	55.49	721
October 17, 2025	55	55.13	55.13	55.13	55	1,130
October 16, 2025	56.39	54.58	54.58	56.39	54.41	3,400
October 15, 2025	57.13	56.49	56.49	57.13	56.29	800
October 14, 2025	55.03	56.66	56.66	56.66	55.03	616
October 13, 2025	55.27	55.49	55.49	55.49	55.25	713
October 10, 2025	56.31	54.66	54.66	56.31	54.66	1,100
October 09, 2025	55.97	56.08	56.08	56.08	55.95	800
October 08, 2025	56.73	56.5	56.5	56.74	56.5	400
October 07, 2025	57.15	56.58	56.58	57.15	56.58	800
October 06, 2025	57.63	56.99	56.99	57.63	56.96	1,402
October 03, 2025	57.41	57.28	57.28	57.41	57.28	422
October 02, 2025	56.95	56.98	56.98	56.98	56.73	1,100
October 01, 2025	57.04	57.16	57.16	57.2	57.04	778
September 30, 2025	57.02	57.33	57.33	57.33	56.91	1,305
September 29, 2025	57.3	57.46	57.46	57.46	57.3	238
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

Invesco S&P SmallCap Financials ETF (PSCF) NASDAQ