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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	146.85	145.99	145.99	146.85	145.71	2,200
August 18, 2025	145.37	146.16	146.16	146.24	145.37	3,515
August 15, 2025	143.91	145.06	145.06	145.26	143.91	1,000
August 14, 2025	147.86	146.03	146.03	147.86	145.92	2,404
August 13, 2025	147.83	149.28	149.28	149.28	147.65	3,520
August 12, 2025	141.97	146.87	146.87	146.87	141.97	5,133
August 11, 2025	141.93	141.46	141.46	142.08	141.15	1,800
August 08, 2025	141.81	141.82	141.82	142.35	141.81	1,800
August 07, 2025	140.6	141.03	141.03	141.05	140.6	3,246
August 06, 2025	141.04	141.27	141.27	141.27	141.04	1,700
August 05, 2025	140.6	141.91	141.91	142.43	140.41	14,500
August 04, 2025	138.89	139.85	139.85	139.85	138.89	5,702
August 01, 2025	137.18	138.2	138.2	138.8	136.18	2,100
July 31, 2025	141.74	140.79	140.79	141.74	140.59	9,706
July 30, 2025	141.69	141.74	141.74	143.45	141.69	3,600
July 29, 2025	142.13	141.21	141.21	142.89	140.75	1,800
July 28, 2025	141.8	141.68	141.68	142.07	141.68	1,800
July 25, 2025	140.55	142.03	142.03	142.03	140.55	1,937
July 24, 2025	140.49	140.3	140.3	140.51	140.22	1,800
July 23, 2025	140.46	141.22	141.22	141.22	140.14	2,800
July 22, 2025	138.07	138.82	138.82	138.82	138.07	1,600
July 21, 2025	139.26	138.1	138.1	139.79	138.1	1,400
July 18, 2025	139.61	139.22	139.22	139.61	138.98	5,800
July 17, 2025	139.61	140.64	140.64	140.99	139.61	5,300
July 16, 2025	136.71	137.8	137.8	137.83	136.71	6,400
July 15, 2025	138.54	136.68	136.68	139.01	136.66	3,626
July 14, 2025	138.7	138.86	138.86	138.95	138.68	2,300
July 11, 2025	138.72	138.93	138.93	138.99	138.4	2,534
July 10, 2025	138.32	139.45	139.45	140.48	138.32	2,300
July 09, 2025	136.91	138.02	138.02	138.02	136.91	1,500
July 08, 2025	136.6	136.48	136.48	136.9	136.48	2,100
July 07, 2025	137.73	136.39	136.39	138.54	135.69	2,812
July 03, 2025	138.34	138.06	138.06	138.34	137.78	1,400
July 02, 2025	135.45	136.94	136.94	137	135.05	2,846
July 01, 2025	133.84	135.18	135.18	136.16	133.84	1,100
June 30, 2025	133.58	134.06	134.06	134.12	133.58	1,124
June 27, 2025	133.56	133.77	133.77	134.28	133.56	1,000
June 26, 2025	131.99	132.69	132.69	132.69	131.75	1,000
June 25, 2025	130.9	130	130	130.9	130	1,517
June 24, 2025	129.9	130.1	130.1	130.25	129.9	2,040
June 23, 2025	127.15	128.53	128.53	128.56	126.03	7,200
June 20, 2025	128.45	126.69	126.49	128.45	126.03	7,200
June 18, 2025	127	126.8	126.6	128.19	126.53	2,600
June 17, 2025	127.05	126.46	126.26	127.05	126.46	1,100

Invesco S&P SmallCap Industrials ETF (PSCI) NASDAQ