PSCF - Invesco S&P SmallCap Financials ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201953.6153.8553.5653.6753.676,500
Apr 17, 201953.9253.9253.5953.6253.623,600
Apr 16, 201953.5753.9353.5753.9353.937,700
Apr 15, 201954.3154.3153.5553.5653.565,800
Apr 12, 201954.2654.2653.8154.2054.205,500
Apr 11, 201953.9654.0353.7553.8353.834,000
Apr 10, 201952.9053.5752.9053.5753.574,400
Apr 09, 201953.3853.4853.0453.0453.046,400
Apr 08, 201953.6953.6953.5353.5353.533,500
Apr 05, 201953.4953.8653.4953.7953.795,200
Apr 04, 201953.0353.4552.9953.4553.456,500
Apr 03, 201953.2053.4652.9453.0053.006,800
Apr 02, 201952.8153.0952.8153.0953.096,000
Apr 01, 201952.5553.2152.5553.2153.216,000
Mar 29, 201952.8152.9452.1752.3152.316,100
Mar 28, 201952.2252.7551.9652.7552.7510,200
Mar 27, 201951.8352.2551.6452.2552.2519,700
Mar 26, 201951.5652.0551.5652.0552.0511,100
Mar 25, 201950.9651.2350.6251.0951.095,000
Mar 22, 201951.9252.1450.7950.8350.838,800
Mar 21, 201952.3252.8052.2152.3552.3512,600
Mar 20, 201952.7452.8752.0852.0852.086,800
Mar 19, 201953.5453.5552.7452.7452.7412,900
Mar 18, 201953.7453.7453.3553.6653.667,400
Mar 15, 201953.1753.6353.1753.3653.366,800
Mar 14, 201953.4153.4653.2453.4653.466,600
Mar 13, 201953.5653.5653.2453.2453.243,500
Mar 12, 201953.1553.3552.9753.0853.084,300
Mar 11, 201952.5453.2552.5453.1053.108,300
Mar 08, 201952.0652.7352.0652.7252.729,800
Mar 07, 201953.1653.1652.4252.4252.427,600
Mar 06, 201954.1754.2553.2753.2853.285,900
Mar 05, 201954.1554.4254.1554.2354.234,200
Mar 04, 201954.5954.7654.1954.2954.2910,500
Mar 01, 201954.8354.8354.3154.7854.7812,300
Feb 28, 201954.8154.9354.7854.9354.9310,500
Feb 27, 201954.6454.8154.4654.8154.814,700
Feb 26, 201954.8255.0954.6254.6254.626,200
Feb 25, 201955.7955.8155.0855.0855.0811,700
Feb 22, 201955.5555.5555.2355.3855.3823,300
Feb 21, 201955.3755.3855.0555.1755.1728,800
Feb 20, 201955.3055.5555.0655.5555.5513,700
Feb 19, 201954.6755.3754.6055.3755.3722,100
Feb 15, 201954.5854.9554.4354.7254.7212,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...