PSCF - Invesco S&P SmallCap Financials ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202039.9839.9839.2239.2239.222,385
May 27, 202039.2540.0138.3640.0140.014,800
May 26, 202037.3238.1537.3238.0038.002,400
May 22, 202036.4136.4135.8136.2436.242,000
May 21, 202036.4836.5136.1536.3136.313,900
May 20, 202035.4036.3535.4036.2036.201,200
May 19, 202035.5035.7935.0335.0335.034,900
May 18, 202034.3536.1034.3535.9235.927,400
May 15, 202032.7833.3032.6233.0933.098,700
May 14, 202032.1533.0632.1533.0133.011,900
May 13, 202033.7933.7932.3132.5632.565,300
May 12, 202036.0336.0334.2434.2434.242,800
May 11, 202036.9936.9935.5835.9535.9527,700
May 08, 202036.6937.3136.4037.3137.3130,100
May 07, 202036.0236.2435.5635.6835.688,400
May 06, 202035.9435.9435.0635.0635.061,700
May 05, 202037.0637.2935.9035.9035.907,500
May 04, 202036.0336.2435.7136.2436.2430,100
May 01, 202037.4037.4036.3736.8136.813,300
Apr 30, 202039.6439.6438.3038.4038.402,400
Apr 29, 202039.3840.6439.3840.1240.128,900
Apr 28, 202037.2538.3237.2537.9637.963,500
Apr 27, 202034.9636.8634.9636.6436.641,500
Apr 24, 202034.7234.8634.1734.6434.6413,200
Apr 23, 202034.2435.0234.2434.7334.736,000
Apr 22, 202034.9734.9734.2034.3934.399,600
Apr 21, 202033.9634.6633.9634.5634.5630,100
Apr 20, 202035.0435.6434.6035.0435.0442,200
Apr 17, 202035.4936.0035.4135.8635.8631,200
Apr 16, 202034.8534.8533.6234.1534.151,900
Apr 15, 202035.7135.7834.9134.9534.9511,200
Apr 14, 202038.3738.3736.5337.0737.076,700
Apr 13, 202038.9438.9436.6336.9436.948,600
Apr 09, 202038.7138.7137.6638.7138.714,800
Apr 08, 202035.1035.9935.0135.6035.6017,100
Apr 07, 202035.9436.2233.9134.3534.358,900
Apr 06, 202031.7334.0831.7333.9133.9122,700
Apr 03, 202033.2633.2631.1631.5731.572,900
Apr 02, 202033.4533.7333.0633.4533.453,400
Apr 01, 202033.8834.0733.1533.3833.3820,100
Mar 31, 202036.1336.2735.1935.9735.9710,000
Mar 30, 202035.9436.3435.1035.9735.9711,800
Mar 27, 202035.4036.5234.9935.8135.8119,200
Mar 26, 202035.0836.7734.9136.7636.769,200
Mar 25, 202034.2535.4032.6133.7833.788,800
Mar 24, 202031.5332.9531.5332.7632.7610,000
Mar 23, 202032.3932.3929.4630.3230.329,800
Mar 23, 20200.841 Dividend
Mar 20, 202034.6734.6932.0632.7831.9410,100
Mar 19, 202031.9935.0531.1034.2833.4022,900
Mar 18, 202035.2635.9631.2832.2431.4113,900
Mar 17, 202035.4737.0733.6037.0736.127,300
Mar 16, 202035.9637.4234.0035.2634.3621,700
Mar 13, 202039.9040.5338.0640.5339.497,600
Mar 12, 202039.6639.6637.4038.0737.097,900
Mar 11, 202044.5244.8142.5743.0041.9011,800
Mar 10, 202045.4845.9843.9945.9844.8028,700
Mar 09, 202044.3946.2343.8743.8742.7410,600
Mar 06, 202049.1749.5248.8749.4948.224,200
Mar 05, 202050.8051.1149.9450.6549.3511,900
Mar 04, 202051.3752.2351.2152.2350.8923,700
Mar 03, 202051.8052.7950.6550.9849.6715,600
Mar 02, 202049.9651.8849.8451.8850.555,800
Feb 28, 202049.9150.8149.4449.4548.1812,200
Feb 27, 202052.4053.4151.3851.3850.066,800
Feb 26, 202054.4554.5953.5053.5952.2220,400
Feb 25, 202055.2355.2354.0754.0752.681,300
Feb 24, 202055.5555.6455.5055.6454.216,500
Feb 21, 202056.6856.9156.3956.8455.38381,300
Feb 20, 202056.5457.0856.2056.9655.50392,900
Feb 19, 202056.6956.9056.3856.7655.30406,500
Feb 18, 202057.1757.1756.5056.7755.313,000
Feb 14, 202056.9557.3256.8057.0455.583,300
Feb 13, 202056.2757.1856.2757.0655.606,300
Feb 12, 202056.7556.8056.6056.7555.292,900
Feb 11, 202056.3856.9156.3856.6155.163,600
Feb 10, 202056.1956.3556.0556.3454.893,200
Feb 07, 202056.3256.5156.0956.1254.683,400
Feb 06, 202056.6756.7356.5956.6455.191,500
Feb 05, 202056.2156.6156.2156.6155.1618,200
Feb 04, 202055.3855.8755.2755.6054.173,200
Feb 03, 202054.5655.2954.5655.0453.633,300
Jan 31, 202055.0055.1554.4454.5053.109,000
Jan 30, 202055.3555.5854.8855.4654.043,500
Jan 29, 202055.6055.7255.1755.2153.794,600
Jan 28, 202055.6855.9655.5555.5554.125,700
Jan 27, 202055.1855.6754.8955.6254.199,000
Jan 24, 202056.3456.4455.7255.9554.516,700
Jan 23, 202056.3856.5356.3256.5355.082,100
Jan 22, 202056.3856.5856.3656.4955.043,100
Jan 21, 202056.3356.6256.3356.4755.023,800
Jan 17, 202056.9556.9556.6056.7355.273,900
Jan 16, 202056.2556.7656.2556.6855.234,500
Jan 15, 202056.0356.2155.8755.9754.533,300
Jan 14, 202055.7256.1455.7255.9954.555,600
Jan 13, 202055.4755.9955.2255.9954.5511,000
Jan 10, 202055.7555.7555.3355.5454.123,500
Jan 09, 202055.8256.1555.8255.8454.416,500
Jan 08, 202055.5255.9555.5255.8254.3913,600
Jan 07, 202055.7455.8055.5855.5854.153,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...