Invesco S&P SmallCap Financials ETF (PSCF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

53.25

+1.27

(+2.44%)

At close: 03:15PM EST

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	51.22	52.08	51.22	51.98	51.98	800
Jan 31, 2023	50.99	51.48	50.99	51.47	51.47	2,400
Jan 30, 2023	50.30	50.31	50.16	50.16	50.16	400
Jan 27, 2023	50.00	50.63	50.00	50.63	50.63	600
Jan 26, 2023	49.75	49.99	49.65	49.99	49.99	3,300
Jan 25, 2023	49.27	49.65	49.27	49.65	49.65	300
Jan 24, 2023	49.85	49.85	49.85	49.85	49.85	100
Jan 23, 2023	50.08	50.25	50.08	50.25	50.25	500
Jan 20, 2023	49.29	49.95	49.29	49.95	49.95	400
Jan 19, 2023	49.11	49.28	49.06	49.23	49.23	800
Jan 18, 2023	49.96	49.96	49.62	49.62	49.62	900
Jan 17, 2023	50.77	50.78	50.70	50.70	50.70	1,300
Jan 13, 2023	50.44	50.90	50.44	50.80	50.80	900
Jan 12, 2023	49.96	50.69	49.96	50.65	50.65	1,200
Jan 11, 2023	49.61	49.90	49.61	49.87	49.87	1,500
Jan 10, 2023	48.46	49.05	48.46	49.05	49.05	900
Jan 09, 2023	48.93	48.95	48.66	48.66	48.66	1,000
Jan 06, 2023	48.97	49.02	48.95	48.95	48.95	400
Jan 05, 2023	48.07	48.07	47.71	47.89	47.89	1,700
Jan 04, 2023	48.95	49.00	48.41	48.54	48.54	1,300
Jan 03, 2023	48.22	48.25	47.88	48.11	48.11	1,300
Dec 30, 2022	48.02	48.28	47.96	48.13	48.13	7,000
Dec 29, 2022	47.72	48.52	47.72	48.52	48.52	5,000
Dec 28, 2022	47.84	47.84	47.58	47.58	47.58	800
Dec 27, 2022	48.38	48.41	48.23	48.41	48.41	3,500
Dec 23, 2022	48.34	48.38	48.34	48.38	48.38	100
Dec 22, 2022	47.31	47.94	47.27	47.94	47.94	200
Dec 21, 2022	48.25	48.62	48.25	48.34	48.34	59,400
Dec 20, 2022	47.71	47.91	47.64	47.75	47.75	1,500
Dec 19, 2022	47.44	47.54	47.44	47.45	47.45	400
Dec 19, 2022	0.051 Dividend
Dec 16, 2022	47.82	47.82	47.17	47.48	47.43	5,900
Dec 15, 2022	48.20	48.20	47.98	48.03	47.98	3,100
Dec 14, 2022	49.65	49.72	48.95	48.95	48.90	3,300
Dec 13, 2022	50.65	50.65	49.47	49.61	49.56	12,500
Dec 12, 2022	49.54	49.80	49.53	49.71	49.66	2,000
Dec 09, 2022	49.75	49.77	49.54	49.54	49.49	900
Dec 08, 2022	50.10	50.10	49.59	49.72	49.67	1,300
Dec 07, 2022	49.82	49.82	49.54	49.54	49.49	7,100
Dec 06, 2022	49.71	49.71	49.54	49.68	49.63	1,700
Dec 05, 2022	49.95	50.06	49.95	50.06	50.01	800
Dec 02, 2022	51.64	51.87	51.64	51.87	51.81	300
Dec 01, 2022	52.15	52.15	51.66	51.85	51.79	4,100
Nov 30, 2022	50.38	51.91	50.38	51.91	51.85	1,300
Nov 29, 2022	50.97	51.03	50.97	51.03	50.98	3,100
Nov 28, 2022	51.09	51.09	50.54	50.54	50.49	900
Nov 25, 2022	51.55	51.55	51.54	51.54	51.48	200
Nov 23, 2022	51.00	51.12	50.90	51.12	51.07	1,000
Nov 22, 2022	50.87	51.22	50.87	51.17	51.12	700
Nov 21, 2022	50.48	50.63	50.38	50.63	50.58	900
Nov 18, 2022	50.62	50.62	50.42	50.44	50.39	400
Nov 17, 2022	49.94	50.14	49.91	50.08	50.03	500
Nov 16, 2022	51.19	51.19	50.45	50.45	50.40	3,100
Nov 15, 2022	51.55	51.55	51.22	51.22	51.16	400
Nov 14, 2022	51.25	51.25	50.76	50.76	50.71	300
Nov 11, 2022	51.72	51.72	51.43	51.43	51.37	500
Nov 10, 2022	51.55	51.55	51.25	51.49	51.43	900
Nov 09, 2022	48.87	48.88	48.87	48.88	48.83	300
Nov 08, 2022	50.20	50.20	49.55	49.66	49.61	400
Nov 07, 2022	49.49	49.90	49.49	49.86	49.81	1,600
Nov 04, 2022	49.13	49.59	48.97	49.56	49.51	600
Nov 03, 2022	48.07	48.65	48.07	48.53	48.48	1,000
Nov 02, 2022	49.75	50.28	49.15	49.15	49.10	400
Nov 01, 2022	50.53	50.53	50.28	50.29	50.24	2,200
Oct 31, 2022	49.92	50.39	49.92	50.30	50.25	1,700
Oct 28, 2022	48.90	50.10	48.84	50.10	50.05	1,800
Oct 27, 2022	49.14	49.15	48.77	48.77	48.72	1,500
Oct 26, 2022	49.03	49.03	48.50	48.50	48.45	400
Oct 25, 2022	47.65	48.73	47.65	48.54	48.49	1,800
Oct 24, 2022	47.43	47.65	47.40	47.60	47.55	1,200
Oct 21, 2022	46.52	47.23	46.52	47.21	47.16	900
Oct 20, 2022	46.69	46.69	46.14	46.35	46.30	1,400
Oct 19, 2022	47.33	47.33	47.33	47.33	47.28	100
Oct 18, 2022	48.70	48.70	47.81	47.91	47.86	1,800
Oct 17, 2022	47.81	47.81	47.81	47.81	47.76	100
Oct 14, 2022	48.13	48.19	46.65	46.65	46.60	1,500
Oct 13, 2022	47.51	47.51	47.30	47.33	47.28	1,500
Oct 12, 2022	46.12	46.12	45.72	45.72	45.67	2,000
Oct 11, 2022	45.19	45.87	45.19	45.86	45.81	1,400
Oct 10, 2022	45.81	45.81	45.37	45.40	45.35	2,600
Oct 07, 2022	45.29	45.29	45.29	45.29	45.24	100
Oct 06, 2022	46.37	46.37	46.29	46.29	46.24	700
Oct 05, 2022	46.58	46.74	46.57	46.72	46.67	800
Oct 04, 2022	47.30	47.40	47.14	47.40	47.35	900
Oct 03, 2022	45.50	45.73	45.42	45.64	45.59	4,100
Sep 30, 2022	44.90	45.34	44.88	44.88	44.83	3,400
Sep 29, 2022	44.68	44.79	44.48	44.79	44.74	1,400
Sep 28, 2022	45.30	46.28	45.30	46.10	46.05	1,600
Sep 27, 2022	46.19	46.19	45.02	45.14	45.09	1,800
Sep 26, 2022	46.45	46.64	45.69	45.81	45.76	3,100
Sep 23, 2022	47.28	47.28	46.49	46.71	46.66	1,600
Sep 22, 2022	47.73	47.73	47.66	47.66	47.61	900
Sep 21, 2022	49.77	49.81	48.86	48.86	48.81	1,100
Sep 20, 2022	49.34	49.43	49.21	49.43	49.38	1,500
Sep 19, 2022	48.99	49.89	48.99	49.89	49.84	2,500
Sep 19, 2022	0.552 Dividend
Sep 16, 2022	49.15	49.74	49.15	49.74	49.14	400
Sep 15, 2022	49.99	49.99	49.64	49.64	49.04	500
Sep 14, 2022	49.49	49.58	49.33	49.56	48.96	5,400
Sep 13, 2022	49.66	49.73	49.66	49.73	49.13	400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,179.76+60.55(+1.47%)

Dow 3034,053.94-39.02(-0.11%)

Nasdaq12,200.82+384.50(+3.25%)

Russell 20002,001.22+40.41(+2.06%)

Crude Oil75.81-0.60(-0.79%)

Gold1,926.90-15.90(-0.82%)

Invesco S&P SmallCap Financials ETF (PSCF)

S&P 500
4,179.76
+60.55(+1.47%)

Dow 30
34,053.94
-39.02(-0.11%)

Nasdaq
12,200.82
+384.50(+3.25%)

Russell 2000
2,001.22
+40.41(+2.06%)

Crude Oil
75.81
-0.60(-0.79%)

Gold
1,926.90
-15.90(-0.82%)