Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco S&P SmallCap Financials ETF (PSCF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
53.25+1.27 (+2.44%)
At close: 03:15PM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202351.2252.0851.2251.9851.98800
Jan 31, 202350.9951.4850.9951.4751.472,400
Jan 30, 202350.3050.3150.1650.1650.16400
Jan 27, 202350.0050.6350.0050.6350.63600
Jan 26, 202349.7549.9949.6549.9949.993,300
Jan 25, 202349.2749.6549.2749.6549.65300
Jan 24, 202349.8549.8549.8549.8549.85100
Jan 23, 202350.0850.2550.0850.2550.25500
Jan 20, 202349.2949.9549.2949.9549.95400
Jan 19, 202349.1149.2849.0649.2349.23800
Jan 18, 202349.9649.9649.6249.6249.62900
Jan 17, 202350.7750.7850.7050.7050.701,300
Jan 13, 202350.4450.9050.4450.8050.80900
Jan 12, 202349.9650.6949.9650.6550.651,200
Jan 11, 202349.6149.9049.6149.8749.871,500
Jan 10, 202348.4649.0548.4649.0549.05900
Jan 09, 202348.9348.9548.6648.6648.661,000
Jan 06, 202348.9749.0248.9548.9548.95400
Jan 05, 202348.0748.0747.7147.8947.891,700
Jan 04, 202348.9549.0048.4148.5448.541,300
Jan 03, 202348.2248.2547.8848.1148.111,300
Dec 30, 202248.0248.2847.9648.1348.137,000
Dec 29, 202247.7248.5247.7248.5248.525,000
Dec 28, 202247.8447.8447.5847.5847.58800
Dec 27, 202248.3848.4148.2348.4148.413,500
Dec 23, 202248.3448.3848.3448.3848.38100
Dec 22, 202247.3147.9447.2747.9447.94200
Dec 21, 202248.2548.6248.2548.3448.3459,400
Dec 20, 202247.7147.9147.6447.7547.751,500
Dec 19, 202247.4447.5447.4447.4547.45400
Dec 19, 20220.051 Dividend
Dec 16, 202247.8247.8247.1747.4847.435,900
Dec 15, 202248.2048.2047.9848.0347.983,100
Dec 14, 202249.6549.7248.9548.9548.903,300
Dec 13, 202250.6550.6549.4749.6149.5612,500
Dec 12, 202249.5449.8049.5349.7149.662,000
Dec 09, 202249.7549.7749.5449.5449.49900
Dec 08, 202250.1050.1049.5949.7249.671,300
Dec 07, 202249.8249.8249.5449.5449.497,100
Dec 06, 202249.7149.7149.5449.6849.631,700
Dec 05, 202249.9550.0649.9550.0650.01800
Dec 02, 202251.6451.8751.6451.8751.81300
Dec 01, 202252.1552.1551.6651.8551.794,100
Nov 30, 202250.3851.9150.3851.9151.851,300
Nov 29, 202250.9751.0350.9751.0350.983,100
Nov 28, 202251.0951.0950.5450.5450.49900
Nov 25, 202251.5551.5551.5451.5451.48200
Nov 23, 202251.0051.1250.9051.1251.071,000
Nov 22, 202250.8751.2250.8751.1751.12700
Nov 21, 202250.4850.6350.3850.6350.58900
Nov 18, 202250.6250.6250.4250.4450.39400
Nov 17, 202249.9450.1449.9150.0850.03500
Nov 16, 202251.1951.1950.4550.4550.403,100
Nov 15, 202251.5551.5551.2251.2251.16400
Nov 14, 202251.2551.2550.7650.7650.71300
Nov 11, 202251.7251.7251.4351.4351.37500
Nov 10, 202251.5551.5551.2551.4951.43900
Nov 09, 202248.8748.8848.8748.8848.83300
Nov 08, 202250.2050.2049.5549.6649.61400
Nov 07, 202249.4949.9049.4949.8649.811,600
Nov 04, 202249.1349.5948.9749.5649.51600
Nov 03, 202248.0748.6548.0748.5348.481,000
Nov 02, 202249.7550.2849.1549.1549.10400
Nov 01, 202250.5350.5350.2850.2950.242,200
Oct 31, 202249.9250.3949.9250.3050.251,700
Oct 28, 202248.9050.1048.8450.1050.051,800
Oct 27, 202249.1449.1548.7748.7748.721,500
Oct 26, 202249.0349.0348.5048.5048.45400
Oct 25, 202247.6548.7347.6548.5448.491,800
Oct 24, 202247.4347.6547.4047.6047.551,200
Oct 21, 202246.5247.2346.5247.2147.16900
Oct 20, 202246.6946.6946.1446.3546.301,400
Oct 19, 202247.3347.3347.3347.3347.28100
Oct 18, 202248.7048.7047.8147.9147.861,800
Oct 17, 202247.8147.8147.8147.8147.76100
Oct 14, 202248.1348.1946.6546.6546.601,500
Oct 13, 202247.5147.5147.3047.3347.281,500
Oct 12, 202246.1246.1245.7245.7245.672,000
Oct 11, 202245.1945.8745.1945.8645.811,400
Oct 10, 202245.8145.8145.3745.4045.352,600
Oct 07, 202245.2945.2945.2945.2945.24100
Oct 06, 202246.3746.3746.2946.2946.24700
Oct 05, 202246.5846.7446.5746.7246.67800
Oct 04, 202247.3047.4047.1447.4047.35900
Oct 03, 202245.5045.7345.4245.6445.594,100
Sep 30, 202244.9045.3444.8844.8844.833,400
Sep 29, 202244.6844.7944.4844.7944.741,400
Sep 28, 202245.3046.2845.3046.1046.051,600
Sep 27, 202246.1946.1945.0245.1445.091,800
Sep 26, 202246.4546.6445.6945.8145.763,100
Sep 23, 202247.2847.2846.4946.7146.661,600
Sep 22, 202247.7347.7347.6647.6647.61900
Sep 21, 202249.7749.8148.8648.8648.811,100
Sep 20, 202249.3449.4349.2149.4349.381,500
Sep 19, 202248.9949.8948.9949.8949.842,500
Sep 19, 20220.552 Dividend
Sep 16, 202249.1549.7449.1549.7449.14400
Sep 15, 202249.9949.9949.6449.6449.04500
Sep 14, 202249.4949.5849.3349.5648.965,400
Sep 13, 202249.6649.7349.6649.7349.13400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement