Advertisement
U.S. markets closed

Invesco S&P SmallCap Financials ETF (PSCF)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
46.83-0.46 (-0.97%)
At close: 03:47PM EST
Advertisement
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202446.9246.9746.7746.8346.83995
Feb 16, 202447.5947.5947.2947.2947.29900
Feb 15, 202446.7047.7246.7047.7247.72300
Feb 14, 202446.1346.4245.7646.2546.2511,500
Feb 13, 202446.0146.0145.3045.5245.521,100
Feb 12, 202447.3947.6347.3847.3847.381,000
Feb 09, 202445.9746.4445.9746.4446.44700
Feb 08, 202445.9145.9145.9145.9145.91200
Feb 07, 202445.5845.5845.4745.4745.47200
Feb 06, 202445.7845.7845.7145.7145.71400
Feb 05, 202445.8445.8545.7845.7845.78700
Feb 02, 202446.0746.5246.0746.3946.391,700
Feb 01, 202447.0147.0146.0346.7946.792,300
Jan 31, 202447.9448.0346.8846.8846.883,400
Jan 30, 202448.4548.5548.4548.5548.55400
Jan 29, 202448.4848.9148.3548.9148.912,500
Jan 26, 202448.2848.2848.1748.2848.28600
Jan 25, 202447.8548.0447.8548.0448.04500
Jan 24, 202448.3648.3647.7047.7047.701,200
Jan 23, 202448.5848.5847.8947.8947.89300
Jan 22, 202447.6948.3447.6948.3348.332,500
Jan 19, 202446.4647.3146.3247.3147.313,500
Jan 18, 202446.3146.5246.0146.4146.413,000
Jan 17, 202446.1546.3645.9346.3646.361,200
Jan 16, 202446.9947.0046.7146.8146.819,500
Jan 12, 202447.7547.7547.2647.5347.537,500
Jan 11, 202447.5547.6147.0847.6147.6112,700
Jan 10, 202447.9448.0047.9448.0048.00700
Jan 09, 202447.9347.9347.8047.8047.801,100
Jan 08, 202448.1948.4048.0648.4048.40800
Jan 05, 202447.8447.9447.8147.8147.81700
Jan 04, 202447.8047.8447.7347.7847.781,400
Jan 03, 202448.2048.4447.6847.6847.684,500
Jan 02, 202448.9849.5648.4749.0949.0938,500
Dec 29, 202349.8049.8049.1549.1849.186,900
Dec 28, 202349.8050.0449.8050.0450.04700
Dec 27, 202349.8549.9649.8549.9449.94800
Dec 26, 202349.3350.0149.3349.9649.962,500
Dec 22, 202349.5949.5949.2549.2549.25800
Dec 21, 202349.1049.1248.6349.0949.091,300
Dec 20, 202349.3949.9248.5948.5948.593,700
Dec 19, 202349.1149.3549.1149.2849.282,400
Dec 18, 202348.7348.9848.4648.5048.502,300
Dec 18, 20230.355 Dividend
Dec 15, 202349.5149.5148.8549.1348.7831,200
Dec 14, 202350.0650.1949.4849.7649.404,400
Dec 13, 202346.2748.2446.2748.2447.89900
Dec 12, 202346.1746.3846.1746.1745.8410,600
Dec 11, 202346.0546.2946.0446.1845.857,600
Dec 08, 202345.7046.0845.7046.0845.75900
Dec 07, 202345.4245.7545.4245.7545.421,700
Dec 06, 202346.2746.2745.0345.0344.70600
Dec 05, 202345.4245.4345.0645.1544.821,000
Dec 04, 202345.2245.6845.2245.6845.352,600
Dec 01, 202344.5844.8744.5644.8744.556,200
Nov 30, 202343.2043.3043.0043.1542.845,400
Nov 29, 202343.3743.3743.0443.0442.732,000
Nov 28, 202342.5042.7242.5042.7242.41800
Nov 27, 202342.7442.7542.3942.6842.373,700
Nov 24, 202342.8042.8642.5442.7942.481,300
Nov 22, 202342.8042.8042.6942.7142.401,400
Nov 21, 202343.2243.2242.4742.5242.2110,700
Nov 20, 202343.0643.1243.0443.0842.773,000
Nov 17, 202342.9243.1542.9243.0442.732,900
Nov 16, 202342.5842.6842.5342.5642.251,300
Nov 15, 202343.1743.5743.1743.3543.043,200
Nov 14, 202341.8343.1841.8343.1742.8615,200
Nov 13, 202340.2740.6040.2740.5640.272,100
Nov 10, 202340.6140.6940.6040.6040.31300
Nov 09, 202340.4840.4840.3940.4140.124,000
Nov 08, 202341.0841.1241.0841.1240.82200
Nov 07, 202341.5841.5841.5241.5241.221,800
Nov 06, 202342.0442.0442.0442.0441.74-
Nov 03, 202342.0942.8242.0942.6542.341,900
Nov 02, 202340.0041.3240.0041.3141.012,400
Nov 01, 202339.1639.6439.1639.6439.352,700
Oct 31, 202339.0939.3039.0939.3039.02200
Oct 30, 202338.7538.9138.7538.9138.63300
Oct 27, 202338.3438.4938.3438.4838.20400
Oct 26, 202339.0439.1939.0439.1438.86600
Oct 25, 202338.4838.5638.4838.5038.22500
Oct 24, 202338.9539.0638.9539.0638.78100
Oct 23, 202338.9239.5638.9238.9638.681,600
Oct 20, 202339.9739.9739.2839.2839.00300
Oct 19, 202340.6640.6640.0040.0039.71800
Oct 18, 202340.8441.0040.6740.6740.38200
Oct 17, 202340.7841.9540.7841.6841.38900
Oct 16, 202341.1241.1441.1241.1440.84100
Oct 13, 202341.2941.2940.3040.3040.01300
Oct 12, 202341.0141.0140.8140.9040.60400
Oct 11, 202341.5241.5541.4841.5541.252,700
Oct 10, 202341.4541.4941.2141.2140.9119,000
Oct 09, 202340.7540.9040.7540.9040.60500
Oct 06, 202340.2640.7440.2640.6640.37600
Oct 05, 202340.0940.6540.0940.6540.362,700
Oct 04, 202340.1240.1840.1240.1739.88400
Oct 03, 202339.9139.9139.9139.9139.62100
Oct 02, 202341.5241.5240.6940.8140.521,200
Sep 29, 202341.6841.7541.5041.5041.20700
Sep 28, 202341.5041.5841.4541.4541.151,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...