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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	58.65	57.96	57.96	58.65	57.96	300
October 15, 2025	58.22	58.61	58.61	58.61	58.21	1,004
October 14, 2025	56.6	57.79	57.79	57.79	56.6	600
October 13, 2025	56.86	57.04	57.04	57.04	56.83	700
October 10, 2025	57.83	56.63	56.63	57.83	56.63	400
October 09, 2025	58.02	57.63	57.63	58.03	57.53	5,100
October 08, 2025	57.86	57.9	57.9	57.9	57.83	1,741
October 07, 2025	57.85	57.68	57.68	57.93	57.68	500
October 06, 2025	58.36	58.41	58.41	58.41	58.36	500
October 03, 2025	58.14	57.95	57.95	58.14	57.95	700
October 02, 2025	57.21	57.36	57.36	57.49	57.21	122
October 01, 2025	57.31	57.24	57.24	57.42	57.19	3,600
September 30, 2025	57.14	57.51	57.51	57.51	57.11	920
September 29, 2025	57.22	57.22	57.22	57.22	57.22	227
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

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