U.S. markets open in 1 hour 18 minutes

Invesco S&P SmallCap Financials ETF (PSCF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
59.70-0.30 (-0.50%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202160.2060.2059.5359.7059.7010,200
Jun 11, 202159.9360.0259.8859.9759.971,800
Jun 10, 202160.1560.1659.8259.8259.823,300
Jun 09, 202161.0261.0260.7160.7760.7723,000
Jun 08, 202160.3161.0960.3161.0961.096,700
Jun 07, 202159.7560.3659.7560.3560.351,200
Jun 04, 202159.4259.5659.4259.5659.561,100
Jun 03, 202159.3559.6859.2359.5859.586,600
Jun 02, 202160.3260.3259.7159.7159.711,800
Jun 01, 202159.3160.1459.3160.0060.0013,800
May 28, 202158.7559.1258.7559.0559.057,700
May 27, 202159.2259.2258.9659.0259.022,600
May 26, 202157.7258.5757.5558.4858.483,500
May 25, 202159.1059.1057.5257.5257.52500
May 24, 202159.0559.0558.3758.7458.749,900
May 21, 202158.6258.8358.5258.8358.832,600
May 20, 202157.8358.3957.6258.1658.166,300
May 19, 202156.9557.6456.8057.6457.641,600
May 18, 202158.6958.6958.4658.4658.462,200
May 17, 202158.5758.7358.2558.7358.733,900
May 14, 202158.3558.6058.3458.5958.597,000
May 13, 202157.1858.0156.9757.7857.789,700
May 12, 202157.5957.5955.9055.9055.907,000
May 11, 202157.6457.6457.4357.5257.524,800
May 10, 202159.4859.4858.4958.5258.5229,400
May 07, 202158.4659.2458.3059.2359.236,700
May 06, 202158.2558.3258.0958.3258.321,800
May 05, 202159.0259.0258.2658.7658.764,700
May 04, 202158.3558.7958.3558.6558.652,100
May 03, 202158.7059.1558.5058.8158.816,700
Apr 30, 202158.5458.5458.2858.2858.281,300
Apr 29, 202159.1959.2458.4858.7458.742,100
Apr 28, 202158.5558.5558.2658.3658.363,100
Apr 27, 202158.1858.3358.0858.2558.253,800
Apr 26, 202158.2258.9458.1658.1958.193,600
Apr 23, 202156.8758.2656.8758.2658.264,600
Apr 22, 202157.3257.3356.9357.3357.332,500
Apr 21, 202156.0857.2356.0857.1857.1816,000
Apr 20, 202157.3157.3155.8556.1956.1933,000
Apr 19, 202157.8557.8557.0057.5657.563,600
Apr 16, 202157.7958.0557.4357.8257.8214,900
Apr 15, 202157.2157.5056.6857.4457.447,100
Apr 14, 202157.6757.7057.5857.5957.5933,300
Apr 13, 202157.2657.2656.7057.0457.045,500
Apr 12, 202157.3557.7057.2157.5457.546,300
Apr 09, 202157.3257.4457.0557.3457.346,500
Apr 08, 202156.8557.1856.2957.0557.0513,000
Apr 07, 202156.7457.5056.7256.9556.9517,600
Apr 06, 202157.2957.6357.2157.3557.356,100
Apr 05, 202157.2457.5956.9357.4657.4611,400
Apr 01, 202156.7157.2656.4757.2157.2112,300
Mar 31, 202157.2657.2656.4456.5856.5813,200
Mar 30, 202156.0957.1956.0956.9356.936,900
Mar 29, 202156.8357.6056.1356.7556.756,200
Mar 26, 202156.9357.5456.9357.5057.505,700
Mar 25, 202154.9456.6354.5556.4256.4211,400
Mar 24, 202156.0257.0955.3455.3455.344,800
Mar 23, 202156.7757.0455.6155.6655.667,800
Mar 22, 202158.8658.8656.7657.1257.1213,500
Mar 22, 20210.347 Dividend
Mar 19, 202158.9459.1557.9458.7358.3824,400
Mar 18, 202159.6260.6158.7359.0558.7041,500
Mar 17, 202159.5559.5559.0259.4959.1419,200
Mar 16, 202160.2860.2859.0059.3759.0212,600
Mar 15, 202161.0861.0859.7060.2359.8713,700
Mar 12, 202160.1060.6559.8660.6160.2526,400
Mar 11, 202159.3759.6658.8959.5159.1618,700
Mar 10, 202158.1259.2958.1259.0958.7431,200
Mar 09, 202158.1458.4557.1357.8357.4917,300
Mar 08, 202156.9158.4256.8258.0357.6929,000
Mar 05, 202156.1056.5755.2456.4556.126,800
Mar 04, 202156.0956.4254.4555.3355.0026,300
Mar 03, 202155.7356.7555.7355.9555.6214,700
Mar 02, 202155.9855.9855.0955.2054.876,300
Mar 01, 202155.4356.1455.4355.9355.6018,000
Feb 26, 202154.7055.3654.0954.6654.3413,400
Feb 25, 202156.6056.6055.0055.0754.7411,700
Feb 24, 202155.9356.6455.9356.5656.237,200
Feb 23, 202154.8455.5254.8455.2954.966,900
Feb 22, 202154.2155.1354.2155.0254.694,000
Feb 19, 202153.6554.2653.5953.9953.675,800
Feb 18, 202153.8053.8053.3053.4053.086,500
Feb 17, 202154.0154.1253.7053.9353.618,500
Feb 16, 202154.0054.2154.0054.1653.8417,200
Feb 12, 202153.7153.8153.6353.8153.498,300
Feb 11, 202153.8853.9553.1453.3052.992,400
Feb 10, 202153.9654.2653.6753.6753.3515,500
Feb 09, 202153.1753.8153.0353.6253.309,400
Feb 08, 202152.7053.1552.7053.1352.826,000
Feb 05, 202152.2052.2051.9752.1751.863,700
Feb 04, 202151.0752.2051.0252.0851.7710,700
Feb 03, 202150.6050.8750.1350.8750.573,200
Feb 02, 202150.4251.0050.3250.9350.633,000
Feb 01, 202149.4350.0849.1050.0849.782,200
Jan 29, 202150.6750.6749.0849.1248.834,500
Jan 28, 202150.8151.0550.6150.6950.393,400
Jan 27, 202150.9251.1350.3750.3750.073,500
Jan 26, 202152.0252.3251.6751.6751.364,800
Jan 25, 202152.0152.1951.3051.9651.658,400
Jan 22, 202151.2052.2250.9252.2251.913,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...