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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	57.19	57.29	57.29	57.29	57.19	500
September 25, 2025	56.53	56.81	56.81	56.81	56.53	500
September 24, 2025	56.86	56.86	56.86	56.86	56.86	218
September 23, 2025	57.26	57.21	57.21	57.27	57.21	1,208
September 22, 2025	56.9	57.51	57.51	57.67	56.9	724
September 19, 2025	57.51	57.25	56.98	57.51	57.25	1,603
September 18, 2025	57.43	57.69	57.43	57.69	57.41	1,601
September 17, 2025	57.25	57.06	56.8	57.25	57.06	1,101
September 16, 2025	56.85	56.84	56.58	56.85	56.84	1,300
September 15, 2025	57.39	57.38	57.12	57.51	57.32	3,623
September 12, 2025	57.57	57.55	57.29	57.76	57.55	1,400
September 11, 2025	58.01	58.09	57.83	58.09	58.01	300
September 10, 2025	57.07	57.12	56.86	57.34	57.07	1,312
September 09, 2025	56.92	57.08	56.82	57.09	56.92	414
September 08, 2025	56.67	56.74	56.48	56.74	56.55	3,009
September 05, 2025	56.39	56.46	56.46	56.47	56.33	700
September 04, 2025	56.25	56.43	56.43	56.43	56.1	1,316
September 03, 2025	55.64	56.02	56.02	56.02	55.63	3,300
September 02, 2025	55.83	55.95	55.95	55.95	55.77	400
August 29, 2025	56.65	56.76	56.76	56.82	56.65	500
August 28, 2025	57.02	56.65	56.65	57.02	56.65	1,200
August 27, 2025	56.47	57.15	57.15	57.15	56.47	201
August 26, 2025	56.33	56.29	56.29	56.33	56.29	200
August 25, 2025	56.74	56.45	56.45	56.82	56.45	1,100
August 22, 2025	55.87	56.96	56.96	57.05	55.87	1,941
August 21, 2025	55.45	55.41	55.41	55.45	55.41	608
August 20, 2025	55.73	55.62	55.62	55.76	55.62	400
August 19, 2025	55.83	55.96	55.96	55.96	55.78	4,834
August 18, 2025	55.58	55.57	55.57	55.58	55.56	1,700
August 15, 2025	55.46	55.44	55.44	55.49	55.44	847
August 14, 2025	55.13	55.33	55.33	55.33	55.13	12,700
August 13, 2025	55.63	55.92	55.92	55.92	55.6	7,200
August 12, 2025	54.86	54.86	54.86	54.86	54.86	348
August 11, 2025	54.06	54.04	54.04	54.06	54.04	217
August 08, 2025	53.81	53.51	53.51	53.81	53.43	4,514
August 07, 2025	54.81	53.9	53.9	54.81	53.8	1,636
August 06, 2025	54.54	54.54	54.54	54.54	54.54	129
August 05, 2025	54.66	54.66	54.66	54.66	54.66	100
August 04, 2025	55.15	55.15	55.15	55.15	55.15	109
August 01, 2025	55.23	54.48	54.48	55.23	54.48	317
July 31, 2025	55.86	55.84	55.84	55.86	55.84	1,010
July 30, 2025	56.05	56.05	56.05	56.05	56.05	100
July 29, 2025	56.12	56.12	56.12	56.12	56.12	100
July 28, 2025	56.35	56.35	56.35	56.35	56.35	100
July 25, 2025	56.97	56.57	56.57	56.97	56.57	200
July 24, 2025	57.03	56.68	56.68	57.03	56.68	408
July 23, 2025	57.04	57.38	57.38	57.38	57.04	212
July 22, 2025	57.06	57.06	57.06	57.06	57.06	200
July 21, 2025	56.2	56.46	56.46	56.58	56.2	626
July 18, 2025	56.27	56.23	56.23	56.27	56.23	200
July 17, 2025	56.64	56.64	56.64	56.64	56.64	100
July 16, 2025	56.75	56.58	56.58	56.75	56.58	239
July 15, 2025	57.36	56.33	56.33	57.36	56.33	219
July 14, 2025	56.65	57.36	57.36	57.36	56.65	300
July 11, 2025	56.95	56.83	56.83	56.95	56.83	600
July 10, 2025	57.6	57.6	57.6	57.6	57.6	100
July 09, 2025	56.56	57.21	57.21	57.21	56.56	648
July 08, 2025	56.5	56.54	56.54	56.64	56.5	820
July 07, 2025	56.25	56.23	56.23	56.25	56.23	701
July 03, 2025	57.05	57.12	57.12	57.14	57.05	312

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