Advertisement
U.S. markets open in 3 hours 48 minutes

Invesco S&P SmallCap Financials ETF (PSCF)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
48.05+1.42 (+3.03%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202446.8548.0546.8548.0548.05900
Mar 26, 202446.9146.9146.6346.6346.633,300
Mar 25, 202447.1047.1346.8846.9246.921,600
Mar 22, 202447.7747.7746.9046.9046.902,000
Mar 21, 202447.3147.9747.3147.7847.78700
Mar 20, 202445.9547.2745.9547.2747.271,400
Mar 19, 202446.2046.2646.1646.1646.161,100
Mar 18, 202446.0346.0745.9345.9345.93400
Mar 18, 20240.278 Dividend
Mar 15, 202446.2146.4146.2146.4146.131,000
Mar 14, 202446.4346.4346.1546.1545.872,900
Mar 13, 202447.3047.3047.0947.0946.81500
Mar 12, 202446.8847.0846.8847.0846.80200
Mar 11, 202447.5847.5847.4747.4747.19500
Mar 08, 202447.9047.9047.5447.5547.27700
Mar 07, 202447.2347.3047.2347.3047.02600
Mar 06, 202447.1847.1847.1847.1846.90200
Mar 05, 202447.2147.2347.0747.0746.79600
Mar 04, 202447.0947.0946.5646.5646.28700
Mar 01, 202446.6946.8346.6746.8346.552,400
Feb 29, 202446.9946.9946.5846.8246.541,200
Feb 28, 202446.6246.6246.3346.3346.052,800
Feb 27, 202446.3346.4446.3346.4446.16600
Feb 26, 202446.4846.4846.1546.2045.922,100
Feb 23, 202446.3246.7946.2746.5046.224,200
Feb 22, 202446.6146.6146.3946.5346.251,800
Feb 21, 202446.6246.6546.6246.6546.37600
Feb 20, 202446.9246.9746.7746.8346.551,000
Feb 16, 202447.5947.5947.2947.2947.01900
Feb 15, 202446.7047.7246.7047.7247.43300
Feb 14, 202446.1346.4245.7646.2545.9711,500
Feb 13, 202446.0146.0145.3045.5245.251,100
Feb 12, 202447.3947.6347.3847.3847.101,000
Feb 09, 202445.9746.4445.9746.4446.16700
Feb 08, 202445.9145.9145.9145.9145.63200
Feb 07, 202445.5845.5845.4745.4745.20200
Feb 06, 202445.7845.7845.7145.7145.44400
Feb 05, 202445.8445.8545.7845.7845.51700
Feb 02, 202446.0746.5246.0746.3946.111,700
Feb 01, 202447.0147.0146.0346.7946.512,300
Jan 31, 202447.9448.0346.8846.8846.603,400
Jan 30, 202448.4548.5548.4548.5548.26400
Jan 29, 202448.4848.9148.3548.9148.622,500
Jan 26, 202448.2848.2848.1748.2847.99600
Jan 25, 202447.8548.0447.8548.0447.75500
Jan 24, 202448.3648.3647.7047.7047.411,200
Jan 23, 202448.5848.5847.8947.8947.60300
Jan 22, 202447.6948.3447.6948.3348.042,500
Jan 19, 202446.4647.3146.3247.3147.033,500
Jan 18, 202446.3146.5246.0146.4146.133,000
Jan 17, 202446.1546.3645.9346.3646.081,200
Jan 16, 202446.9947.0046.7146.8146.539,500
Jan 12, 202447.7547.7547.2647.5347.257,500
Jan 11, 202447.5547.6147.0847.6147.3212,700
Jan 10, 202447.9448.0047.9448.0047.71700
Jan 09, 202447.9347.9347.8047.8047.511,100
Jan 08, 202448.1948.4048.0648.4048.11800
Jan 05, 202447.8447.9447.8147.8147.52700
Jan 04, 202447.8047.8447.7347.7847.491,400
Jan 03, 202448.2048.4447.6847.6847.394,500
Jan 02, 202448.9849.5648.4749.0948.8038,500
Dec 29, 202349.8049.8049.1549.1848.896,900
Dec 28, 202349.8050.0449.8050.0449.74700
Dec 27, 202349.8549.9649.8549.9449.64800
Dec 26, 202349.3350.0149.3349.9649.662,500
Dec 22, 202349.5949.5949.2549.2548.95800
Dec 21, 202349.1049.1248.6349.0948.801,300
Dec 20, 202349.3949.9248.5948.5948.303,700
Dec 19, 202349.1149.3549.1149.2848.982,400
Dec 18, 202348.7348.9848.4648.5048.212,300
Dec 18, 20230.355 Dividend
Dec 15, 202349.5149.5148.8549.1348.4831,200
Dec 14, 202350.0650.1949.4849.7649.104,400
Dec 13, 202346.2748.2446.2748.2447.60900
Dec 12, 202346.1746.3846.1746.1745.5610,600
Dec 11, 202346.0546.2946.0446.1845.577,600
Dec 08, 202345.7046.0845.7046.0845.47900
Dec 07, 202345.4245.7545.4245.7545.151,700
Dec 06, 202346.2746.2745.0345.0344.44600
Dec 05, 202345.4245.4345.0645.1544.561,000
Dec 04, 202345.2245.6845.2245.6845.082,600
Dec 01, 202344.5844.8744.5644.8744.286,200
Nov 30, 202343.2043.3043.0043.1542.585,400
Nov 29, 202343.3743.3743.0443.0442.472,000
Nov 28, 202342.5042.7242.5042.7242.16800
Nov 27, 202342.7442.7542.3942.6842.123,700
Nov 24, 202342.8042.8642.5442.7942.231,300
Nov 22, 202342.8042.8042.6942.7142.151,400
Nov 21, 202343.2243.2242.4742.5241.9610,700
Nov 20, 202343.0643.1243.0443.0842.513,000
Nov 17, 202342.9243.1542.9243.0442.472,900
Nov 16, 202342.5842.6842.5342.5642.001,300
Nov 15, 202343.1743.5743.1743.3542.783,200
Nov 14, 202341.8343.1841.8343.1742.6015,200
Nov 13, 202340.2740.6040.2740.5640.032,100
Nov 10, 202340.6140.6940.6040.6040.07300
Nov 09, 202340.4840.4840.3940.4139.884,000
Nov 08, 202341.0841.1241.0841.1240.58200
Nov 07, 202341.5841.5841.5241.5240.971,800
Nov 06, 202342.0442.0442.0442.0441.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...