PSCF - Invesco S&P SmallCap Financials ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201954.5854.9554.4354.7254.7212,068
Feb 14, 201954.2054.2453.9154.0754.073,400
Feb 13, 201954.2554.3254.1354.3254.325,700
Feb 12, 201954.0754.3854.0354.1254.1221,800
Feb 11, 201953.3954.0653.3954.0654.0618,800
Feb 08, 201953.3553.6553.3153.5453.548,500
Feb 07, 201953.7153.8553.3053.8253.8212,300
Feb 06, 201953.4253.5653.1653.5253.526,800
Feb 05, 201953.5553.5553.0653.4453.445,200
Feb 04, 201952.7953.3852.7953.3853.3817,600
Feb 01, 201952.9353.0252.6253.0253.024,000
Jan 31, 201952.4552.8352.3252.7652.769,100
Jan 30, 201952.7352.9852.3652.6752.675,200
Jan 29, 201952.4452.6252.4452.4952.493,200
Jan 28, 201951.5752.3951.5752.3452.349,800
Jan 25, 201952.0052.2351.9952.0652.0610,900
Jan 24, 201951.6051.9751.4751.8151.818,100
Jan 23, 201951.7751.9951.4851.7251.7214,000
Jan 22, 201951.5651.8251.4851.7151.716,200
Jan 18, 201951.9852.2151.8352.2052.206,100
Jan 17, 201951.4251.9151.4251.9151.915,200
Jan 16, 201950.6751.5950.6751.5851.587,800
Jan 15, 201950.2150.8350.2150.8350.837,500
Jan 14, 201950.0350.7250.0350.5250.528,200
Jan 11, 201950.3050.5450.2550.4750.479,500
Jan 10, 201950.1650.5250.1450.3750.376,100
Jan 09, 201950.2650.4250.0550.2850.286,400
Jan 08, 201949.5750.1149.3650.0450.048,000
Jan 07, 201949.3049.7049.2049.3849.3813,500
Jan 04, 201948.8549.2948.8549.2049.204,300
Jan 03, 201947.8248.6947.7147.8347.837,000
Jan 02, 201947.4048.3247.4048.0548.0511,900
Dec 31, 201848.3048.3047.2247.9447.9444,700
Dec 28, 201847.7848.4247.4948.0548.0544,800
Dec 27, 201846.6447.4246.2947.4247.4225,800
Dec 26, 201846.3247.6445.4447.6447.6439,100
Dec 26, 20180.568 Dividend
Dec 24, 201847.4347.4346.2546.2545.687,900
Dec 24, 20180.789 Dividend
Dec 21, 201848.6248.9048.0048.0346.6631,300
Dec 20, 201848.6748.9948.0648.7047.3116,400
Dec 19, 201850.2150.5048.7748.9647.5615,300
Dec 18, 201850.7351.1750.1150.3548.9113,700
Dec 17, 201851.5351.8650.3350.3348.909,200
Dec 14, 201851.8752.4851.6051.6050.1313,400
Dec 13, 201853.2353.2352.2952.2950.8012,400
Dec 12, 201853.0553.3852.8153.0951.587,800
Dec 11, 201853.2353.3752.3752.6051.1012,300
Dec 10, 201852.7852.8852.1352.8851.3715,900
Dec 07, 201853.4553.9852.9353.2451.7230,100
Dec 06, 201852.5853.0152.0953.0051.4910,400
Dec 04, 201855.5855.5853.2153.4351.9110,100
Dec 03, 201856.5456.5455.1055.5954.014,900
Nov 30, 201855.5555.9355.3855.9354.346,800
Nov 29, 201855.2355.4154.8855.2853.704,700
Nov 28, 201854.6255.4854.2155.4453.8614,100
Nov 27, 201854.4154.7654.2754.5653.006,400
Nov 26, 201854.4755.1254.4754.5252.976,700
Nov 23, 201854.0554.7754.0554.6053.047,100
Nov 21, 201854.2354.7054.2354.3452.792,600
Nov 20, 201854.1954.6053.8253.8452.317,100
Nov 19, 201854.8855.2254.4154.7353.179,800
Nov 16, 201854.3455.1153.9855.1153.549,000
Nov 15, 201853.5054.6053.5054.5653.007,300
Nov 14, 201854.8255.0153.7854.3152.768,400
Nov 13, 201854.6755.2754.4754.4752.927,100
Nov 12, 201854.9755.1754.7454.7953.237,500
Nov 09, 201855.3455.4754.6655.0053.435,700
Nov 08, 201855.0655.6855.0655.4853.9021,300
Nov 07, 201854.7355.2354.6655.1753.6030,300
Nov 06, 201854.4154.7654.2054.5953.034,100
Nov 05, 201853.8854.1153.8854.1052.567,300
Nov 02, 201853.9054.0553.4153.8152.288,400
Nov 01, 201853.5553.8953.2953.7752.2411,800
Oct 31, 201854.2054.2053.1253.1251.6151,800
Oct 30, 201853.2653.7253.1853.6352.1010,800
Oct 29, 201852.8353.4852.6052.8951.3835,000
Oct 26, 201852.0652.5251.3852.1750.681,005,600
Oct 25, 201851.4452.6251.4452.5151.0112,700
Oct 24, 201852.8552.8551.2451.2449.7817,000
Oct 23, 201852.2452.9751.9252.9251.417,700
Oct 22, 201853.7353.8352.7952.7951.296,900
Oct 19, 201853.8554.2153.7253.7252.193,900
Oct 18, 201854.4654.6053.8553.8952.358,000
Oct 17, 201854.6454.6553.7554.5052.9510,800
Oct 16, 201853.8654.5553.4754.5552.9910,400
Oct 15, 201853.4253.9353.4253.7152.187,700
Oct 12, 201854.7654.7652.5053.1751.6526,500
Oct 11, 201855.4155.5554.3454.3452.7910,500
Oct 10, 201856.6556.8056.0356.0354.4313,500
Oct 09, 201856.6256.8956.4456.5954.989,000
Oct 08, 201856.1056.7356.0556.7355.1125,900
Oct 05, 201856.3256.4955.7156.1954.5913,000
Oct 04, 201856.7656.7656.1356.3454.7336,900
Oct 03, 201856.1256.8956.1256.7555.136,500
Oct 02, 201856.4256.4255.8555.9354.349,700
Oct 01, 201857.4457.5556.2656.2654.6614,700
Sep 28, 201856.8857.2656.8857.2355.6015,800
Sep 27, 201856.9557.3156.7856.7855.1617,800
Sep 26, 201857.8257.8256.8656.9055.2817,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...