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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	56.97	56.97	56.97	56.97	56.97	100
November 20, 2025	56.24	55.93	55.93	56.26	55.93	2,200
November 19, 2025	57.19	56.38	56.38	57.19	56.38	2,027
November 18, 2025	56.87	56.87	56.87	56.87	56.87	100
November 17, 2025	57.1	57.13	57.13	57.13	57.1	400
November 14, 2025	57.52	57.54	57.54	57.62	57.52	3,649
November 13, 2025	58.53	57.94	57.94	58.53	57.94	224
November 12, 2025	59.71	58.99	58.99	59.71	58.99	600
November 11, 2025	59.6	59.6	59.6	59.6	59.6	346
November 10, 2025	60.21	60.21	60.21	60.21	60.21	326
November 07, 2025	59.94	59.66	59.66	59.94	59.66	402
November 06, 2025	60.55	60.21	60.21	60.58	60.21	1,440
November 05, 2025	60.26	60.73	60.73	61.16	60.26	2,840
November 04, 2025	60.45	60.06	60.06	60.45	60.06	1,100
November 03, 2025	59.34	60.81	60.81	60.81	59.34	500
October 31, 2025	59.23	59.6	59.6	59.66	59.16	2,426
October 30, 2025	60.17	59.54	59.54	60.6	59.54	400
October 29, 2025	61.11	60.57	60.57	61.48	60.57	1,300
October 28, 2025	60.3	61	61	61	60.3	500
October 27, 2025	60.95	60.95	60.95	60.95	60.95	227
October 24, 2025	59.73	60.1	60.1	60.14	59.73	3,100
October 23, 2025	58.81	59.49	59.49	59.49	58.81	121
October 22, 2025	58.67	58.71	58.71	58.71	58.67	581
October 21, 2025	58.73	58.92	58.92	58.92	58.73	200
October 20, 2025	58.17	58.79	58.79	58.79	58.17	600
October 17, 2025	57.84	57.84	57.84	57.84	57.84	200

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