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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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