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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	54.78	54.73	54.73	54.82	54.63	3,100
June 18, 2025	54.64	54.68	54.68	54.68	54.64	400
June 17, 2025	54.46	54.26	54.26	54.46	54.26	145
June 16, 2025	54.36	54.57	54.57	54.57	54.22	1,000
June 13, 2025	54.15	54.15	54.15	54.15	54.15	100
June 12, 2025	55.13	55.13	55.13	55.13	55.13	145
June 11, 2025	55.4	55.4	55.4	55.4	55.4	100
June 10, 2025	55.17	55.75	55.75	55.75	55.17	412
June 09, 2025	55.13	55.13	55.13	55.13	55.13	107
June 06, 2025	54.57	54.57	54.57	54.57	54.57	100
June 05, 2025	54.05	54.35	54.35	54.48	54.05	1,402
June 04, 2025	54.5	54.31	54.31	54.5	54.31	400
June 03, 2025	55.05	55.03	55.03	55.09	54.99	3,500
June 02, 2025	54.6	54.41	54.41	54.79	54.31	2,352
May 30, 2025	54.66	54.83	54.83	54.92	54.66	1,833
May 29, 2025	54.83	54.83	54.83	54.84	54.45	1,000
May 28, 2025	55.47	54.82	54.82	55.47	54.77	2,022
May 27, 2025	55.47	55.5	55.5	55.52	55.47	1,000
May 23, 2025	54.22	54.22	54.22	54.22	54.22	485
May 22, 2025	54.62	54.44	54.44	54.62	54.44	500
May 21, 2025	54.66	54.61	54.61	54.66	54.52	774
May 20, 2025	56	55.94	55.94	56	55.94	216
May 19, 2025	56.11	56.19	56.19	56.19	56.11	1,300
May 16, 2025	56.21	56.21	56.21	56.21	56.21	100
May 15, 2025	55.86	55.99	55.99	55.99	55.86	443
May 14, 2025	55.57	55.67	55.67	55.67	55.54	15,900
May 13, 2025	55.98	55.97	55.97	55.98	55.97	300
May 12, 2025	55.99	55.99	55.99	55.99	55.99	348
May 09, 2025	55.5	55.89	55.89	55.89	55.5	400
May 08, 2025	55.24	55.24	55.24	55.24	55.24	205
May 07, 2025	55.47	55.47	55.47	55.47	55.47	109
May 06, 2025	55.18	55.18	55.18	55.18	55.18	100
May 05, 2025	55.05	55.05	55.05	55.05	55.05	100
May 02, 2025	55.43	55.03	55.03	55.43	54.78	517
May 01, 2025	55.19	55.25	55.25	55.25	54.89	3,700
April 30, 2025	55.17	55.17	55.17	55.17	55.17	15
April 29, 2025	55.18	55.65	55.65	55.71	55.18	417
April 28, 2025	55.24	55.24	55.24	55.24	55.24	200
April 25, 2025	54.5	54.68	54.68	54.68	54.43	700
April 24, 2025	54.73	54.73	54.73	54.73	54.73	100
April 23, 2025	54.16	54.16	54.16	54.16	54.16	100
April 22, 2025	53.33	53.98	53.98	53.99	53.32	2,202
April 21, 2025	53.24	53.05	53.05	53.24	53.05	135
April 17, 2025	54.07	53.99	53.99	54.08	53.99	584
April 16, 2025	54.32	53.6	53.6	54.32	53.6	635
April 15, 2025	54.4	54.24	54.24	54.4	54.24	600
April 14, 2025	53.9	54.08	54.08	54.08	53.9	1,618
April 11, 2025	53.19	53.41	53.25	53.41	53	964
April 10, 2025	53.05	52.89	52.89	53.05	52.89	392
April 09, 2025	50.63	54.05	54.05	54.41	50.52	7,300
April 08, 2025	52.5	51.04	51.04	52.5	51.04	2,600
April 07, 2025	51.63	51.94	51.94	54.08	51.63	4,639
April 04, 2025	52.81	53.1	53.1	53.1	52.81	400
April 03, 2025	55.95	55.68	55.68	55.95	55.68	727
April 02, 2025	57.06	57.53	57.53	57.53	57.06	210
April 01, 2025	57.09	57.09	57.09	57.09	57.09	41
March 31, 2025	56.76	56.81	56.81	56.81	56.76	1,366
March 28, 2025	56.43	56.55	56.55	56.62	56.43	1,379
March 27, 2025	57.05	57.05	57.05	57.05	57.05	446
March 26, 2025	57.45	57.39	57.39	57.45	57.39	103

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