Invesco S&P SmallCap Industrials ETF - PSCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	147.68	146.54	146.54	147.68	146.45	2,000
November 11, 2025	145.74	145.92	145.92	145.92	145.74	700
November 10, 2025	145.34	146.29	146.29	147.11	145.34	1,700
November 07, 2025	144.35	145.34	145.34	145.4	143.32	6,503
November 06, 2025	149.25	145.95	145.95	149.25	145.95	1,400
November 05, 2025	147.86	150.05	150.05	150.69	147.86	1,300
November 04, 2025	147.08	147.33	147.33	148.25	147.08	1,449
November 03, 2025	149.42	148.9	148.9	149.42	148.35	2,400
October 31, 2025	148.27	149.38	149.38	149.38	148.27	1,600
October 30, 2025	149.55	147.57	147.57	150.26	147.57	1,400
October 29, 2025	151.3	150.34	150.34	152.7	150.34	1,443
October 28, 2025	150.03	150.76	150.76	151.12	150.03	1,400
October 27, 2025	153.19	151.76	151.76	153.19	151.76	800
October 24, 2025	152.81	152.24	152.24	153.1	152.24	1,300
October 23, 2025	149.41	150.52	150.52	150.52	149.41	1,152
October 22, 2025	147.89	148.33	148.33	148.33	147.89	900
October 21, 2025	150.29	151.58	151.58	151.58	150.29	821
October 20, 2025	149.49	150.26	150.26	150.45	149.49	2,596
October 17, 2025	148.48	148.1	148.1	148.48	147.76	1,400
October 16, 2025	150.2	148.94	148.94	150.51	148.8	2,105
October 15, 2025	149.86	149.9	149.9	150.01	148.95	1,727
October 14, 2025	144.53	148.91	148.91	149.6	144.53	1,600
October 13, 2025	145.56	146.71	146.71	147	145.56	2,426
October 10, 2025	149.05	144.11	144.11	149.05	144.11	2,400
October 09, 2025	149.11	148.46	148.46	149.11	148.34	1,101
October 08, 2025	149.72	150.98	150.98	151	149.72	1,642
October 07, 2025	150.75	148.76	148.76	151.2	148.57	2,717
October 06, 2025	151	150.76	150.76	151.07	150.76	1,427
October 03, 2025	149.98	150.61	150.61	151.75	149.98	3,004
October 02, 2025	149.55	150.35	150.35	150.35	149.22	2,632
October 01, 2025	149.08	149.63	149.63	149.92	148.62	1,843
September 30, 2025	147.88	149.44	149.44	149.44	147.88	6,200
September 29, 2025	150.02	148.38	148.38	150.02	148.34	1,407
September 26, 2025	147.71	148.57	148.57	148.57	147.71	1,900
September 25, 2025	146.51	147	147	147.09	146.51	2,500
September 24, 2025	150.42	147.77	147.77	150.47	147.77	2,410
September 23, 2025	152.07	150.02	150.02	152.07	149.93	800
September 22, 2025	150.18	150.91	150.91	150.91	150.18	1,026
September 19, 2025	150.07	149.78	149.59	150.23	149.78	2,238
September 18, 2025	149.64	151.58	151.38	151.58	149.64	1,200
September 17, 2025	149.01	147.53	147.34	149.58	147.53	1,600
September 16, 2025	147.39	148.65	148.45	148.65	147.39	1,100
September 15, 2025	148.39	148.63	148.44	148.63	148.39	840
September 12, 2025	148.72	147.96	147.77	149.02	147.96	1,746
September 11, 2025	148.35	150.31	150.31	150.31	147.36	31,700
September 10, 2025	146.44	146.71	146.71	147.5	146.17	3,846
September 09, 2025	148.12	145.89	145.89	148.12	145.31	3,474
September 08, 2025	148.12	148.03	148.03	148.12	147.73	1,600
September 05, 2025	148.26	148.82	148.82	149.17	148.12	1,459
September 04, 2025	147.84	148.68	148.68	148.68	147.84	1,300
September 03, 2025	146.72	146.12	146.12	147.32	145.58	3,900
September 02, 2025	145.85	146.89	146.89	146.89	145.76	2,106
August 29, 2025	149.82	147.86	147.86	149.82	147.69	3,507
August 28, 2025	150.47	149.7	149.7	150.47	148.9	1,712
August 27, 2025	149.91	149.98	149.98	149.98	149.78	2,000
August 26, 2025	149.42	149.79	149.79	150.2	149.42	1,910
August 25, 2025	149.64	148.94	148.94	150.44	148.94	1,600
August 22, 2025	148.5	149.88	149.88	150.23	148.5	3,300
August 21, 2025	144.18	144.33	144.33	144.33	143.98	1,200
August 20, 2025	145.7	144.35	144.35	145.7	144.06	1,600

Invesco S&P SmallCap Industrials ETF (PSCI) NASDAQ