Invesco S&P SmallCap Financials ETF (PSCF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

41.75

+0.30

(+0.71%)

As of 12:01PM EDT. Market open.

Advertisement

Time Period:

Sep 29, 2022 - Sep 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	41.68	41.75	41.68	41.75	41.75	652
Sep 28, 2023	41.50	41.58	41.45	41.45	41.45	1,000
Sep 27, 2023	41.18	41.20	40.98	40.98	40.98	500
Sep 26, 2023	41.47	41.47	40.87	40.87	40.87	1,300
Sep 25, 2023	41.56	41.65	41.36	41.65	41.65	4,100
Sep 22, 2023	41.57	41.57	41.38	41.38	41.38	1,000
Sep 21, 2023	42.03	42.03	41.59	41.59	41.59	5,000
Sep 20, 2023	43.17	43.17	42.45	42.45	42.45	2,200
Sep 19, 2023	42.84	42.84	42.79	42.79	42.79	200
Sep 18, 2023	42.86	43.09	42.85	42.85	42.85	4,100
Sep 18, 2023	0.489 Dividend
Sep 15, 2023	43.71	43.85	43.71	43.85	43.36	600
Sep 14, 2023	44.01	44.01	44.01	44.01	43.52	100
Sep 13, 2023	43.54	43.54	43.14	43.16	42.68	1,300
Sep 12, 2023	43.71	43.71	43.60	43.60	43.11	300
Sep 11, 2023	43.79	43.79	43.49	43.49	43.01	800
Sep 08, 2023	43.55	43.57	43.49	43.49	43.01	700
Sep 07, 2023	43.50	43.50	43.39	43.39	42.91	700
Sep 06, 2023	43.85	43.85	43.42	43.57	43.08	1,000
Sep 05, 2023	43.90	43.93	43.83	43.83	43.34	1,500
Sep 01, 2023	44.86	44.96	44.84	44.96	44.46	1,400
Aug 31, 2023	44.51	44.51	44.36	44.36	43.87	300
Aug 30, 2023	44.34	44.35	44.34	44.34	43.85	1,500
Aug 29, 2023	44.32	44.39	44.32	44.39	43.89	1,200
Aug 28, 2023	43.44	44.07	43.44	43.99	43.50	2,000
Aug 25, 2023	43.61	43.61	43.35	43.39	42.91	900
Aug 24, 2023	43.92	43.92	43.51	43.55	43.06	1,100
Aug 23, 2023	43.37	43.52	43.36	43.51	43.02	5,400
Aug 22, 2023	43.41	43.41	42.99	42.99	42.51	800
Aug 21, 2023	43.34	43.52	43.34	43.52	43.03	500
Aug 18, 2023	43.69	44.07	43.69	43.98	43.49	3,900
Aug 17, 2023	44.17	44.19	43.88	43.88	43.39	4,400
Aug 16, 2023	44.11	44.11	44.07	44.07	43.58	300
Aug 15, 2023	44.96	44.96	44.50	44.57	44.07	1,100
Aug 14, 2023	45.61	45.63	45.53	45.59	45.08	13,400
Aug 11, 2023	45.98	46.06	45.98	46.06	45.55	500
Aug 10, 2023	46.13	46.13	46.12	46.12	45.61	400
Aug 09, 2023	46.43	46.43	46.31	46.31	45.79	200
Aug 08, 2023	46.04	46.73	46.04	46.71	46.19	1,000
Aug 07, 2023	46.93	47.17	46.90	47.17	46.64	2,600
Aug 04, 2023	46.55	46.55	46.55	46.55	46.03	100
Aug 03, 2023	46.57	46.57	46.47	46.49	45.97	400
Aug 02, 2023	46.28	46.49	46.19	46.49	45.97	600
Aug 01, 2023	47.00	47.00	46.57	46.69	46.17	2,000
Jul 31, 2023	47.18	47.18	46.84	47.03	46.51	2,300
Jul 28, 2023	47.03	47.03	46.84	46.94	46.42	1,200
Jul 27, 2023	47.16	47.16	46.59	46.59	46.07	100
Jul 26, 2023	47.11	47.18	47.04	47.17	46.64	2,100
Jul 25, 2023	46.10	46.10	46.10	46.10	45.59	100
Jul 24, 2023	46.30	46.54	46.30	46.47	45.95	1,400
Jul 21, 2023	45.82	45.96	45.74	45.74	45.23	1,700
Jul 20, 2023	45.79	45.90	45.76	45.90	45.39	1,300
Jul 19, 2023	45.27	46.18	45.27	46.18	45.67	2,000
Jul 18, 2023	44.96	45.32	44.95	45.32	44.81	600
Jul 17, 2023	43.59	44.42	43.59	44.32	43.83	1,500
Jul 14, 2023	43.69	43.80	43.69	43.77	43.28	1,000
Jul 13, 2023	44.20	44.28	44.20	44.28	43.79	1,600
Jul 12, 2023	44.00	44.00	43.79	43.81	43.32	1,100
Jul 11, 2023	43.03	43.22	42.87	43.22	42.74	1,200
Jul 10, 2023	42.46	42.56	42.43	42.56	42.09	3,100
Jul 07, 2023	41.72	42.42	41.72	42.05	41.58	7,000
Jul 06, 2023	41.36	41.51	40.99	41.51	41.05	1,500
Jul 05, 2023	42.47	42.51	42.14	42.14	41.67	500
Jul 03, 2023	42.02	42.61	42.02	42.61	42.13	300
Jun 30, 2023	42.14	42.14	41.89	41.96	41.49	2,100
Jun 29, 2023	42.07	42.24	42.01	42.24	41.77	1,700
Jun 28, 2023	41.37	41.49	41.37	41.49	41.03	900
Jun 27, 2023	41.11	41.81	41.00	41.72	41.25	1,400
Jun 26, 2023	40.97	41.06	40.87	41.06	40.60	800
Jun 23, 2023	40.75	40.75	40.19	40.29	39.84	1,900
Jun 22, 2023	41.40	41.40	40.86	41.02	40.56	500
Jun 21, 2023	41.93	42.18	41.91	41.91	41.44	1,900
Jun 20, 2023	42.39	42.50	42.33	42.36	41.89	1,800
Jun 20, 2023	0.431 Dividend
Jun 16, 2023	43.06	43.27	43.02	43.27	42.36	500
Jun 15, 2023	43.20	43.39	43.04	43.39	42.48	1,000
Jun 14, 2023	43.76	43.76	42.97	42.97	42.07	1,600
Jun 13, 2023	43.76	43.76	43.67	43.67	42.75	900
Jun 12, 2023	43.36	43.36	43.21	43.21	42.30	1,400
Jun 09, 2023	43.47	43.47	43.34	43.42	42.51	1,200
Jun 08, 2023	44.26	44.26	43.51	43.84	42.92	2,400
Jun 07, 2023	43.64	44.36	43.64	44.32	43.39	900
Jun 06, 2023	42.75	43.07	42.75	43.00	42.10	2,200
Jun 05, 2023	40.98	41.32	40.98	41.32	40.45	400
Jun 02, 2023	40.69	42.40	40.69	42.35	41.46	3,600
Jun 01, 2023	39.77	40.36	39.77	40.28	39.43	1,200
May 31, 2023	40.33	40.33	39.67	39.87	39.03	900
May 30, 2023	40.47	40.47	40.28	40.47	39.62	1,100
May 26, 2023	39.63	40.40	39.63	40.40	39.55	3,900
May 25, 2023	40.25	40.25	39.54	39.87	39.03	2,400
May 24, 2023	40.50	40.50	40.29	40.29	39.44	2,700
May 23, 2023	41.54	41.69	41.08	41.08	40.22	3,400
May 22, 2023	40.82	41.02	40.82	40.84	39.98	1,100
May 19, 2023	40.86	40.86	40.12	40.17	39.33	600
May 18, 2023	40.37	40.64	40.24	40.64	39.79	6,200
May 17, 2023	39.38	40.42	39.38	40.42	39.57	900
May 16, 2023	39.37	39.37	38.85	38.85	38.03	2,200
May 15, 2023	39.12	39.38	39.12	39.38	38.55	1,100
May 12, 2023	38.95	38.95	38.54	38.78	37.97	3,400
May 11, 2023	38.89	38.92	38.85	38.89	38.07	1,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,285.63-14.07(-0.33%)

Dow 3033,486.60-179.74(-0.53%)

Nasdaq13,213.65+12.37(+0.09%)

Russell 20001,786.92-7.40(-0.41%)

Crude Oil91.03-0.68(-0.74%)

Gold1,865.30-13.30(-0.71%)

Invesco S&P SmallCap Financials ETF (PSCF)

S&P 500
4,285.63
-14.07(-0.33%)

Dow 30
33,486.60
-179.74(-0.53%)

Nasdaq
13,213.65
+12.37(+0.09%)

Russell 2000
1,786.92
-7.40(-0.41%)

Crude Oil
91.03
-0.68(-0.74%)

Gold
1,865.30
-13.30(-0.71%)