PSCF - Invesco S&P SmallCap Financials ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201956.0056.2256.0056.0556.052,100
Nov 13, 201955.8856.2755.8856.1856.1827,700
Nov 12, 201956.4656.5856.3556.3556.351,400
Nov 11, 201956.2556.3356.1756.2756.272,500
Nov 08, 201956.3656.4756.3556.4456.446,300
Nov 07, 201957.0057.0056.2856.3156.314,000
Nov 06, 201956.4156.5155.9656.5156.514,400
Nov 05, 201956.5056.7956.4156.5756.577,400
Nov 04, 201956.3056.5056.1456.4256.423,800
Nov 01, 201955.7956.1155.7956.0456.049,100
Oct 31, 201955.6555.6555.0155.4155.414,100
Oct 30, 201955.4556.0655.4556.0656.063,300
Oct 29, 201956.0056.3956.0056.1956.195,700
Oct 28, 201955.7555.9855.6055.8755.874,600
Oct 25, 201955.3355.5455.2855.5455.543,500
Oct 24, 201955.2255.3555.1055.3555.351,800
Oct 23, 201955.4355.6255.4255.5755.572,300
Oct 22, 201955.4655.6555.4355.6555.651,600
Oct 21, 201955.4255.5455.2355.4555.454,100
Oct 18, 201954.4354.4854.4254.4854.481,400
Oct 17, 201953.8254.4453.8254.4454.444,000
Oct 16, 201953.7254.1353.7253.9753.975,100
Oct 15, 201953.7454.0753.7453.9253.924,200
Oct 14, 201953.2853.3553.2853.3353.332,500
Oct 11, 201953.8953.9753.5953.5953.592,000
Oct 10, 201952.6253.1152.6252.9152.912,800
Oct 09, 201952.8552.8552.4952.7952.793,600
Oct 08, 201952.8453.1852.6952.6952.697,400
Oct 07, 201953.4353.7953.4353.4853.484,000
Oct 04, 201953.1953.3652.8553.3653.363,800
Oct 03, 201952.9652.9652.3652.9452.943,100
Oct 02, 201953.0053.1152.6052.9852.9813,200
Oct 01, 201954.3354.3353.1353.2853.282,600
Sep 30, 201954.7454.7454.2254.3754.374,500
Sep 27, 201954.8254.8254.2054.3054.302,500
Sep 26, 201954.6854.6854.4854.5354.533,600
Sep 25, 201953.8754.7953.8754.7954.795,600
Sep 24, 201954.5054.5053.8653.9453.9415,800
Sep 23, 201954.2954.6254.2154.6254.629,000
Sep 23, 20190.347 Dividend
Sep 20, 201955.0055.2054.6754.8154.464,500
Sep 19, 201955.0455.6055.0055.0054.656,900
Sep 18, 201955.1555.2054.8055.1154.766,800
Sep 17, 201954.9255.1154.9255.1154.761,900
Sep 16, 201955.2455.3855.1755.2954.944,000
Sep 13, 201955.2055.5255.2055.3054.952,600
Sep 12, 201954.8855.0354.7555.0354.684,900
Sep 11, 201954.3554.8854.3054.8854.532,400
Sep 10, 201953.5654.0653.5654.0653.722,100
Sep 09, 201952.8053.8252.8053.8253.484,000
Sep 06, 201952.5653.1052.5652.8352.5014,800
Sep 05, 201952.8553.0952.7853.0652.725,000
Sep 04, 201952.2052.3852.0552.2251.894,000
Sep 03, 201951.9452.0651.8552.0651.735,700
Aug 30, 201952.8052.8052.3152.4952.166,400
Aug 29, 201952.5852.7352.5052.6652.3311,700
Aug 28, 201951.8152.3551.7052.0651.736,300
Aug 27, 201952.4752.4851.5051.6651.3323,300
Aug 26, 201952.1652.2851.9152.2651.934,000
Aug 23, 201952.6853.4251.8651.8651.537,100
Aug 22, 201953.4653.4953.0753.3953.055,000
Aug 21, 201953.0953.3653.0553.3052.9613,500
Aug 20, 201953.4153.4953.0753.1152.776,100
Aug 19, 201953.6753.8153.4953.6953.3514,300
Aug 16, 201952.2353.1952.0753.1952.857,500
Aug 15, 201952.4952.4952.1152.2451.914,300
Aug 14, 201952.4752.5651.9352.1151.787,100
Aug 13, 201953.5553.6853.2453.4353.095,900
Aug 12, 201953.0853.2452.9652.9652.622,700
Aug 09, 201953.3553.5653.1953.5053.164,800
Aug 08, 201953.0553.6953.0553.6353.2963,800
Aug 07, 201951.9152.7451.7352.7452.415,900
Aug 06, 201952.1752.3451.8852.3251.994,700
Aug 05, 201952.2852.2851.4851.4851.156,900
Aug 02, 201953.8153.8152.9453.3252.984,400
Aug 01, 201954.6755.0853.7953.8853.544,900
Jul 31, 201955.1055.3154.9354.9354.585,900
Jul 30, 201953.7455.0053.7455.0054.655,900
Jul 29, 201954.8454.8554.2954.3754.034,400
Jul 26, 201953.7154.7453.7154.7354.384,700
Jul 25, 201954.1954.5553.8853.8853.5412,200
Jul 24, 201953.3054.5153.3054.4454.106,600
Jul 23, 201953.3953.4953.1953.4953.156,000
Jul 22, 201953.3253.3553.0053.0552.714,600
Jul 19, 201953.7253.8153.4553.4853.143,800
Jul 18, 201953.5253.8353.4453.6453.306,600
Jul 17, 201953.8553.8553.4953.5053.165,200
Jul 16, 201953.8054.1153.7854.0253.683,700
Jul 15, 201954.1554.1553.6753.7253.385,100
Jul 12, 201954.3954.4954.1854.3654.023,500
Jul 11, 201954.2154.3353.8854.0453.703,200
Jul 10, 201954.6754.6754.3654.3654.022,500
Jul 09, 201954.1654.3254.1054.2553.914,100
Jul 08, 201954.5954.6754.0854.1553.813,500
Jul 05, 201954.3454.5054.2854.5054.152,300
Jul 03, 201953.7854.1653.7854.1453.801,700
Jul 02, 201953.8054.0253.4353.4353.094,500
Jul 01, 201954.4554.4553.6953.8453.504,400
Jun 28, 201953.4853.9753.4853.9753.635,600
Jun 27, 201952.8152.9552.7652.9052.571,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...