Invesco S&P SmallCap Utilities & Communication Services ETF - PSCU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.61	58.8	58.8	58.96	58.61	3,017
February 19, 2026	59.18	58.99	58.99	59.18	58.72	1,300
February 18, 2026	59.08	59.18	59.18	59.23	59.08	846
February 17, 2026	59.07	58.74	58.74	59.24	58.74	6,900
February 13, 2026	58	59.03	59.03	59.1	57.96	28,800
February 12, 2026	58.03	57.91	57.91	58.19	57.91	4,200
February 11, 2026	57.8	57.8	57.8	57.8	57.8	232
February 10, 2026	58.45	58.15	58.15	58.45	58.15	816
February 09, 2026	57.64	57.73	57.73	57.73	57.64	400
February 06, 2026	57.72	57.94	57.94	57.94	57.65	5,300
February 05, 2026	56.47	56.42	56.42	56.47	56.42	500
February 04, 2026	57.62	57.25	57.25	57.62	57.25	306
February 03, 2026	58.17	58.31	58.31	58.31	58.17	400
February 02, 2026	59.12	59.12	59.12	59.12	59.12	144
January 30, 2026	59.46	59.14	59.14	59.46	58.72	150
January 29, 2026	59.17	59.18	59.18	59.18	58.91	1,807
January 28, 2026	59.62	59.22	59.22	59.62	59.22	900
January 27, 2026	59.3	59.49	59.49	59.49	59.3	227
January 26, 2026	58.86	59	59	59.22	58.86	1,430
January 23, 2026	59.1	58.71	58.71	59.1	58.71	500
January 22, 2026	60.09	59.72	59.72	60.1	59.72	3,000
January 21, 2026	58.98	58.98	58.98	58.98	58.98	100
January 20, 2026	58.1	58.11	58.11	58.17	58.01	1,400
January 16, 2026	59	58.96	58.96	59	58.96	700
January 15, 2026	58.97	59.18	59.18	59.49	58.97	1,600
January 14, 2026	58.04	58.44	58.44	58.47	57.99	2,000
January 13, 2026	58.48	58.21	58.21	58.48	57.99	765
January 12, 2026	57.74	58.28	58.28	58.28	57.74	500
January 09, 2026	57.95	57.95	57.95	57.95	57.95	300
January 08, 2026	57.61	57.61	57.61	57.61	57.61	119
January 07, 2026	57.01	56.88	56.88	57.05	56.88	2,800
January 06, 2026	57.34	57.68	57.68	57.68	57.32	1,528
January 05, 2026	57.23	57.12	57.12	57.23	57.12	829
January 02, 2026	57.7	57.34	57.34	57.7	57.34	426
December 31, 2025	57.55	57.51	57.51	57.55	57.51	641
December 30, 2025	57.87	57.86	57.86	57.99	57.86	3,200
December 29, 2025	57.5	57.56	57.56	57.56	57.5	505
December 26, 2025	57.58	57.58	57.58	57.58	57.58	320
December 24, 2025	57.49	57.69	57.69	57.82	57.49	6
December 23, 2025	57.5	57.5	57.5	57.5	57.5	300
December 22, 2025	57.32	57.61	57.61	57.74	57.32	946
December 19, 2025	57.75	57.36	57.36	57.75	57.36	288
December 18, 2025	58.28	57.66	57.66	58.28	57.52	1,345
December 17, 2025	57.7	57.7	57.7	57.7	57.67	1,923
December 16, 2025	57.76	57.87	57.87	57.87	57.76	3,527
December 15, 2025	58.64	57.88	57.88	58.64	57.62	613
December 12, 2025	58.89	58.28	58.28	58.89	58.26	497
December 11, 2025	58.31	58.31	58.31	58.31	58.31	403
December 10, 2025	57.89	57.96	57.96	57.96	57.89	400
December 09, 2025	57.29	57.09	57.09	57.29	57.09	1,500
December 08, 2025	56.91	56.91	56.91	56.91	56.91	700
December 05, 2025	57.47	57.19	57.19	57.47	57.19	2,200
December 04, 2025	57.6	57.63	57.63	57.63	57.6	171
December 03, 2025	58.47	58.83	58.83	58.83	58.47	1,321
December 02, 2025	58.41	58.44	58.44	58.48	58.41	616
December 01, 2025	57.95	58.09	58.09	58.11	57.94	1,700
November 28, 2025	58.44	58.44	58.44	58.44	58.44	114
November 26, 2025	58.31	58.31	58.31	58.31	58.31	100
November 25, 2025	58.1	58.1	58.1	58.1	58.1	100
November 24, 2025	57.11	57	57	57.11	57	310

Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU) NASDAQ