Invesco S&P SmallCap Energy ETF (PSCE)

NASDAQ: PSCE · Real-Time Price · USD

56.91

-0.45 (-0.78%)

At close: Mar 5, 2026, 4:00 PM EST

57.50

+0.59 (1.03%)

After-hours: Mar 5, 2026, 7:30 PM EST

PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	57.00	57.00	56.97	56.97	-	-0.68%	24,909
Mar 4, 2026	56.28	57.52	55.93	57.36	57.36	1.15%	38,279
Mar 3, 2026	56.47	57.50	55.67	56.71	56.71	-0.37%	56,384
Mar 2, 2026	57.08	57.39	55.47	56.92	56.92	2.82%	92,369
Feb 27, 2026	54.96	55.44	54.31	55.36	55.36	1.37%	48,242
Feb 26, 2026	54.51	54.78	53.70	54.61	54.61	-0.36%	34,922
Feb 25, 2026	55.53	55.53	53.90	54.81	54.81	-0.80%	26,215
Feb 24, 2026	54.87	55.27	54.29	55.25	55.25	1.38%	66,106
Feb 23, 2026	55.10	55.68	54.04	54.50	54.50	-0.81%	28,695
Feb 20, 2026	55.01	55.14	54.00	54.94	54.94	-0.38%	38,363
Feb 19, 2026	54.33	55.15	54.33	55.15	55.15	2.17%	31,669
Feb 18, 2026	53.23	54.13	53.23	53.98	53.98	2.45%	53,940
Feb 17, 2026	53.73	53.80	51.90	52.69	52.69	-1.31%	39,792
Feb 13, 2026	52.29	53.67	52.17	53.39	53.39	2.18%	119,267
Feb 12, 2026	54.19	54.19	51.30	52.25	52.25	-3.26%	68,885
Feb 11, 2026	53.51	54.21	53.14	54.01	54.01	2.37%	31,604
Feb 10, 2026	53.74	53.74	52.67	52.76	52.76	-1.82%	20,310
Feb 9, 2026	53.32	54.02	52.92	53.74	53.74	1.20%	89,719
Feb 6, 2026	51.25	53.24	51.25	53.10	53.10	5.15%	29,865
Feb 5, 2026	50.96	51.34	49.96	50.50	50.50	-1.64%	26,484
Feb 4, 2026	51.11	51.67	50.46	51.35	51.35	0.89%	60,144
Feb 3, 2026	50.13	50.89	50.00	50.89	50.89	1.76%	21,484
Feb 2, 2026	49.34	50.24	49.06	50.01	50.01	-0.77%	34,559
Jan 30, 2026	50.00	50.45	49.27	50.40	50.40	0.37%	62,316
Jan 29, 2026	49.98	51.10	49.49	50.21	50.21	2.75%	36,827
Jan 28, 2026	49.72	49.72	48.45	48.87	48.87	-0.87%	54,525
Jan 27, 2026	48.73	49.30	48.73	49.30	49.30	1.80%	46,388
Jan 26, 2026	49.15	49.15	48.40	48.43	48.43	0.13%	42,297
Jan 23, 2026	49.09	49.88	48.33	48.37	48.37	-0.42%	37,009
Jan 22, 2026	48.71	48.96	48.45	48.57	48.57	-0.47%	26,297
Jan 21, 2026	47.50	48.80	47.50	48.80	48.80	4.39%	23,019
Jan 20, 2026	46.80	47.06	46.57	46.75	46.75	-0.15%	22,714
Jan 16, 2026	46.76	47.01	46.69	46.82	46.82	0.02%	12,437
Jan 15, 2026	46.10	46.99	46.05	46.81	46.81	-0.03%	21,008
Jan 14, 2026	46.86	47.43	46.66	46.82	46.82	1.66%	33,302
Jan 13, 2026	45.64	46.39	45.64	46.06	46.06	1.87%	10,197
Jan 12, 2026	45.38	45.47	45.11	45.21	45.21	-0.35%	24,598
Jan 9, 2026	45.73	45.73	45.07	45.37	45.37	0.22%	33,993
Jan 8, 2026	44.00	45.68	43.97	45.27	45.27	3.14%	24,754
Jan 7, 2026	44.48	44.48	43.59	43.89	43.89	-0.89%	6,946
Jan 6, 2026	44.18	44.63	44.18	44.28	44.28	0.33%	9,197
Jan 5, 2026	45.15	45.28	43.40	44.14	44.14	0.33%	122,444
Jan 2, 2026	42.74	44.07	42.73	44.00	44.00	2.38%	92,216
Dec 31, 2025	43.21	43.28	42.84	42.97	42.97	-0.63%	12,347
Dec 30, 2025	43.37	43.70	43.20	43.25	43.25	0.36%	13,476
Dec 29, 2025	42.85	43.20	42.85	43.09	43.09	0.80%	12,423
Dec 26, 2025	42.84	42.84	42.54	42.75	42.75	-0.51%	6,192
Dec 24, 2025	43.00	43.03	42.94	42.97	42.96	-0.32%	3,916
Dec 23, 2025	43.00	43.18	42.81	43.10	43.10	0.43%	8,642
Dec 22, 2025	42.74	43.56	42.74	42.92	42.92	0.42%	9,872
Dec 19, 2025	43.10	43.16	42.74	42.74	42.45	0.31%	7,909
Dec 18, 2025	43.38	43.38	42.60	42.61	42.31	-0.99%	6,242
Dec 17, 2025	42.90	43.11	42.56	43.03	42.74	1.18%	8,174
Dec 16, 2025	44.01	44.01	42.35	42.53	42.24	-4.13%	47,707
Dec 15, 2025	45.02	45.02	43.89	44.36	44.06	-0.69%	17,564
Dec 12, 2025	45.70	45.70	44.67	44.67	44.36	-1.85%	50,000
Dec 11, 2025	45.79	45.84	45.23	45.52	45.20	-0.33%	7,614
Dec 10, 2025	45.45	45.81	44.72	45.66	45.35	0.43%	5,594
Dec 9, 2025	45.28	45.66	45.12	45.47	45.16	0.80%	7,071
Dec 8, 2025	45.71	45.87	45.00	45.11	44.80	-1.63%	8,267
Dec 5, 2025	46.19	46.74	45.85	45.86	45.54	-0.37%	10,561
Dec 4, 2025	45.66	46.10	45.43	46.03	45.71	0.74%	10,764
Dec 3, 2025	44.18	45.70	44.18	45.69	45.37	4.08%	26,967
Dec 2, 2025	44.06	44.06	43.85	43.90	43.60	-0.04%	2,453
Dec 1, 2025	43.65	44.29	43.65	43.92	43.62	0.64%	5,184
Nov 28, 2025	43.60	43.77	43.60	43.64	43.34	1.04%	5,970
Nov 26, 2025	43.20	43.79	43.19	43.19	42.89	0.28%	5,861
Nov 25, 2025	42.36	43.19	42.09	43.07	42.77	1.15%	5,682
Nov 24, 2025	42.31	42.58	41.64	42.58	42.29	0.81%	6,487
Nov 21, 2025	41.44	42.26	41.14	42.24	41.95	1.71%	49,691
Nov 20, 2025	43.22	43.69	41.50	41.53	41.24	-2.72%	14,952
Nov 19, 2025	42.81	42.81	42.20	42.69	42.40	-1.00%	26,096
Nov 18, 2025	42.46	43.39	42.38	43.12	42.82	1.13%	9,911
Nov 17, 2025	43.75	43.75	42.38	42.64	42.35	-2.25%	39,653
Nov 14, 2025	42.60	43.72	42.41	43.62	43.32	1.76%	26,623
Nov 13, 2025	43.29	43.76	42.58	42.86	42.57	-1.00%	5,708
Nov 12, 2025	44.28	44.28	43.30	43.30	43.00	-2.41%	12,868
Nov 11, 2025	44.01	44.67	43.91	44.37	44.06	1.52%	36,090
Nov 10, 2025	43.79	43.93	43.00	43.70	43.40	1.28%	27,626
Nov 7, 2025	42.34	43.15	42.34	43.15	42.85	1.29%	4,763
Nov 6, 2025	42.61	43.30	42.28	42.60	42.31	0.97%	6,923
Nov 5, 2025	42.63	42.87	42.19	42.19	41.90	-0.63%	10,945
Nov 4, 2025	42.70	42.82	42.25	42.46	42.16	-3.00%	7,568
Nov 3, 2025	43.22	43.80	42.72	43.77	43.47	1.53%	8,235
Oct 31, 2025	42.74	43.18	42.65	43.11	42.81	0.80%	10,348
Oct 30, 2025	42.90	43.26	42.77	42.77	42.47	-0.37%	5,128
Oct 29, 2025	42.51	43.37	42.51	42.92	42.63	1.23%	9,249
Oct 28, 2025	42.88	42.88	42.27	42.40	42.11	-1.40%	14,204
Oct 27, 2025	43.54	43.54	42.94	43.00	42.70	-0.06%	9,638
Oct 24, 2025	43.61	43.82	43.00	43.03	42.73	-0.77%	10,323
Oct 23, 2025	42.69	43.41	42.69	43.36	43.06	4.25%	8,784
Oct 22, 2025	41.48	41.78	41.34	41.59	41.31	0.84%	3,764
Oct 21, 2025	42.08	42.08	41.25	41.25	40.96	-1.49%	5,099
Oct 20, 2025	41.45	42.22	41.45	41.87	41.58	1.59%	7,387
Oct 17, 2025	40.70	41.39	40.67	41.22	40.93	0.67%	7,484
Oct 16, 2025	41.81	41.92	40.68	40.94	40.66	-1.49%	14,913
Oct 15, 2025	42.55	42.55	41.43	41.56	41.27	-0.66%	18,599
Oct 14, 2025	41.20	42.13	41.14	41.84	41.55	-0.20%	13,878
Oct 13, 2025	41.02	41.97	40.84	41.92	41.63	3.36%	67,264
Oct 10, 2025	42.47	42.60	40.53	40.56	40.28	-5.11%	39,491