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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	171.8	173.6	173.6	173.87	171.8	5,000
February 19, 2026	171.57	173.01	173.01	173.25	171.57	3,000
February 18, 2026	173.56	172.4	172.4	174.64	171.8	3,213
February 17, 2026	173.74	171.92	171.92	173.74	171.46	4,400
February 13, 2026	174.24	173.23	173.23	174.79	173	8,002
February 12, 2026	177.5	171.54	171.54	178.02	171.47	6,300
February 11, 2026	177.78	174.96	174.96	177.78	174.35	5,669
February 10, 2026	176.14	175.33	175.33	176.69	175.33	5,200
February 09, 2026	176.22	175.54	175.54	176.73	175.45	7,110
February 06, 2026	171.94	175.78	175.78	175.85	171.94	15,423
February 05, 2026	168.49	170.13	170.13	170.68	168.49	2,535
February 04, 2026	169.05	169.88	169.88	171.48	168.45	7,372
February 03, 2026	168.68	167.82	167.82	169.26	165.8	6,300
February 02, 2026	164.83	167.01	167.01	167.65	164.83	20,004
January 30, 2026	163.26	163.97	163.97	164.64	163.26	2,600
January 29, 2026	164.1	164.78	164.78	164.78	162.79	4,041
January 28, 2026	165.33	163.36	163.36	165.33	163.36	5,048
January 27, 2026	164.7	164.44	164.44	164.79	163.53	10,240
January 26, 2026	164.65	164.7	164.7	165.5	164.12	8,500
January 23, 2026	167.75	165.07	165.07	167.75	164.72	7,835
January 22, 2026	168.01	167.52	167.52	168.58	167.01	8,811
January 21, 2026	163.85	166.5	166.5	166.79	163.85	12,000
January 20, 2026	162.44	162.5	162.5	164.43	162.44	7,012
January 16, 2026	166.27	165.75	165.75	166.62	165.26	5,005
January 15, 2026	164.35	165.91	165.91	166.32	164.35	14,833
January 14, 2026	161.71	162.25	162.25	163.09	161.23	8,600
January 13, 2026	162	161.4	161.4	162.49	161.12	2,704
January 12, 2026	160.32	161.44	161.44	161.56	160.32	2,533
January 09, 2026	159.7	160.74	160.74	161.3	159.03	4,900
January 08, 2026	155.23	158.67	158.67	158.77	155.23	6,600
January 07, 2026	155.91	155.52	155.52	156.37	155.42	4,000
January 06, 2026	155.42	157.39	157.39	157.39	154.45	5,100
January 05, 2026	153.34	155.47	155.47	156.72	153.34	3,100
January 02, 2026	151.15	152.45	152.45	152.74	150.84	5,971
December 31, 2025	151.3	150.08	150.08	151.3	150.08	2,411
December 30, 2025	153.4	152.11	152.11	153.4	152.11	2,135
December 29, 2025	153.15	153.33	153.33	153.33	153.15	2,700
December 26, 2025	154.33	154.4	154.4	154.71	153.95	1,800
December 24, 2025	154.25	154.25	154.25	154.25	154.25	496
December 23, 2025	153.97	153.86	153.86	154.04	153.6	3,400
December 22, 2025	153.35	154.16	154.16	154.69	153.35	3,900
December 19, 2025	154.18	153.87	152.35	154.4	153.85	3,511
December 18, 2025	155.34	153.95	153.95	155.42	153.95	10,727
December 17, 2025	155.2	153.25	153.25	155.53	153.25	4,236
December 16, 2025	154.98	154.93	154.93	154.98	154.31	10,300
December 15, 2025	156.54	155.46	155.46	156.54	155.46	4,500
December 12, 2025	158.89	155.8	155.8	158.89	155.69	2,336
December 11, 2025	155.4	158.12	158.12	158.4	155.4	3,441
December 10, 2025	152.84	155.48	155.48	156.35	152.84	4,138
December 09, 2025	151.75	151.05	151.05	151.75	151.05	1,249
December 08, 2025	153.07	150.89	150.89	153.07	150.89	2,132
December 05, 2025	152.02	151.75	151.75	152.06	151.03	1,500
December 04, 2025	152.73	151.98	151.98	152.73	151.98	846
December 03, 2025	151.06	151.91	151.91	151.98	151.06	1,616
December 02, 2025	150.56	150.16	150.16	150.56	149.76	3,005
December 01, 2025	150.13	149.5	149.5	150.42	149.5	1,323
November 28, 2025	150.69	150.69	150.69	150.69	150.69	411
November 26, 2025	150.38	150.58	150.58	151.93	150.33	2,200
November 25, 2025	148.16	149.67	149.67	149.69	148.16	1,320
November 24, 2025	144.14	145.63	145.63	145.63	144.14	800

Invesco S&P SmallCap Industrials ETF (PSCI) NASDAQ