Invesco S&P SmallCap Energy ETF (PSCE)

NASDAQ: PSCE · Real-Time Price · USD

45.86

-0.17 (-0.38%)

At close: Dec 5, 2025, 4:00 PM EST

45.89

+0.03 (0.07%)

After-hours: Dec 5, 2025, 4:20 PM EST

PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.19	46.74	45.85	45.86	45.86	-0.37%	10,561
Dec 4, 2025	45.66	46.10	45.43	46.03	46.03	0.74%	10,764
Dec 3, 2025	44.18	45.70	44.18	45.69	45.69	4.08%	26,967
Dec 2, 2025	44.06	44.06	43.85	43.90	43.90	-0.04%	2,453
Dec 1, 2025	43.65	44.29	43.65	43.92	43.92	0.64%	5,184
Nov 28, 2025	43.60	43.77	43.60	43.64	43.64	1.04%	5,970
Nov 26, 2025	43.20	43.79	43.19	43.19	43.19	0.28%	5,861
Nov 25, 2025	42.36	43.19	42.09	43.07	43.07	1.15%	5,682
Nov 24, 2025	42.31	42.58	41.64	42.58	42.58	0.81%	6,487
Nov 21, 2025	41.44	42.26	41.14	42.24	42.24	1.71%	49,691
Nov 20, 2025	43.22	43.69	41.50	41.53	41.53	-2.72%	14,952
Nov 19, 2025	42.81	42.81	42.20	42.69	42.69	-1.00%	26,096
Nov 18, 2025	42.46	43.39	42.38	43.12	43.12	1.13%	9,911
Nov 17, 2025	43.75	43.75	42.38	42.64	42.64	-2.25%	39,653
Nov 14, 2025	42.60	43.72	42.41	43.62	43.62	1.76%	26,623
Nov 13, 2025	43.29	43.76	42.58	42.86	42.86	-1.00%	5,708
Nov 12, 2025	44.28	44.28	43.30	43.30	43.30	-2.41%	12,868
Nov 11, 2025	44.01	44.67	43.91	44.37	44.37	1.52%	36,090
Nov 10, 2025	43.79	43.93	43.00	43.70	43.70	1.28%	27,626
Nov 7, 2025	42.34	43.15	42.34	43.15	43.15	1.29%	4,763
Nov 6, 2025	42.61	43.30	42.28	42.60	42.60	0.97%	6,923
Nov 5, 2025	42.63	42.87	42.19	42.19	42.19	-0.63%	10,945
Nov 4, 2025	42.70	42.82	42.25	42.46	42.46	-3.00%	7,568
Nov 3, 2025	43.22	43.80	42.72	43.77	43.77	1.53%	8,235
Oct 31, 2025	42.74	43.18	42.65	43.11	43.11	0.80%	10,348
Oct 30, 2025	42.90	43.26	42.77	42.77	42.77	-0.37%	5,128
Oct 29, 2025	42.51	43.37	42.51	42.92	42.92	1.23%	9,249
Oct 28, 2025	42.88	42.88	42.27	42.40	42.40	-1.40%	14,204
Oct 27, 2025	43.54	43.54	42.94	43.00	43.00	-0.06%	9,638
Oct 24, 2025	43.61	43.82	43.00	43.03	43.03	-0.77%	10,323
Oct 23, 2025	42.69	43.41	42.69	43.36	43.36	4.25%	8,784
Oct 22, 2025	41.48	41.78	41.34	41.59	41.59	0.84%	3,764
Oct 21, 2025	42.08	42.08	41.25	41.25	41.25	-1.49%	5,099
Oct 20, 2025	41.45	42.22	41.45	41.87	41.87	1.59%	7,387
Oct 17, 2025	40.70	41.39	40.67	41.22	41.22	0.67%	7,484
Oct 16, 2025	41.81	41.92	40.68	40.94	40.94	-1.49%	14,913
Oct 15, 2025	42.55	42.55	41.43	41.56	41.56	-0.66%	18,599
Oct 14, 2025	41.20	42.13	41.14	41.84	41.84	-0.20%	13,878
Oct 13, 2025	41.02	41.97	40.84	41.92	41.92	3.36%	67,264
Oct 10, 2025	42.47	42.60	40.53	40.56	40.56	-5.11%	39,491
Oct 9, 2025	43.82	44.06	42.69	42.74	42.74	-2.33%	10,676
Oct 8, 2025	43.70	43.78	43.28	43.76	43.76	0.57%	4,892
Oct 7, 2025	43.33	43.54	42.83	43.51	43.51	0.42%	19,209
Oct 6, 2025	43.90	43.93	43.31	43.33	43.33	-0.01%	36,631
Oct 3, 2025	42.62	43.62	42.62	43.33	43.33	2.07%	17,182
Oct 2, 2025	43.30	43.30	42.28	42.45	42.45	-1.76%	51,680
Oct 1, 2025	42.25	43.39	42.24	43.21	43.21	1.38%	37,152
Sep 30, 2025	43.00	43.00	42.13	42.62	42.62	-1.68%	18,291
Sep 29, 2025	44.30	44.30	42.99	43.35	43.35	-1.87%	31,203
Sep 26, 2025	43.89	44.70	43.89	44.18	44.18	0.98%	27,229
Sep 25, 2025	43.35	43.88	43.26	43.75	43.75	0.20%	26,489
Sep 24, 2025	43.25	44.09	43.25	43.66	43.66	2.10%	25,633
Sep 23, 2025	42.63	43.52	42.63	42.77	42.77	2.88%	20,651
Sep 22, 2025	41.19	41.57	40.94	41.57	41.57	0.19%	11,199
Sep 19, 2025	42.50	42.50	41.47	41.49	41.25	-2.56%	5,771
Sep 18, 2025	42.51	42.59	41.99	42.58	42.33	0.97%	8,763
Sep 17, 2025	42.21	42.70	42.01	42.17	41.93	0.13%	23,520
Sep 16, 2025	41.60	42.14	41.47	42.12	41.87	1.91%	8,391
Sep 15, 2025	41.47	41.60	41.13	41.33	41.09	0.65%	9,561
Sep 12, 2025	41.64	41.70	41.04	41.06	40.83	-1.05%	6,113
Sep 11, 2025	41.13	41.52	41.00	41.50	41.26	0.55%	28,552
Sep 10, 2025	40.84	41.28	40.73	41.27	41.03	1.73%	15,068
Sep 9, 2025	40.87	41.20	40.56	40.57	40.34	-0.24%	12,123
Sep 8, 2025	41.54	41.54	40.40	40.67	40.43	-1.25%	8,932
Sep 5, 2025	41.44	41.81	40.81	41.18	40.94	-1.19%	13,234
Sep 4, 2025	40.76	41.77	40.63	41.68	41.44	1.89%	20,569
Sep 3, 2025	41.45	41.45	40.79	40.91	40.67	-2.04%	7,994
Sep 2, 2025	41.70	41.76	41.14	41.76	41.52	-0.30%	8,617
Aug 29, 2025	41.74	41.99	41.62	41.88	41.64	0.48%	9,086
Aug 28, 2025	41.30	41.70	41.09	41.68	41.44	0.92%	8,080
Aug 27, 2025	40.72	41.45	40.72	41.30	41.06	1.51%	3,134
Aug 26, 2025	40.77	40.77	40.52	40.69	40.45	-0.69%	9,251
Aug 25, 2025	41.04	41.15	40.92	40.97	40.73	-0.07%	22,326
Aug 22, 2025	39.59	41.17	39.55	41.00	40.76	4.19%	15,433
Aug 21, 2025	38.94	39.37	38.83	39.35	39.12	1.00%	3,247
Aug 20, 2025	38.97	39.15	38.51	38.96	38.73	0.36%	9,338
Aug 19, 2025	39.27	39.28	38.63	38.82	38.60	-1.22%	7,337
Aug 18, 2025	39.14	39.45	38.94	39.30	39.07	0.31%	3,189
Aug 15, 2025	39.58	39.58	39.18	39.18	38.95	-1.41%	8,483
Aug 14, 2025	39.62	39.75	39.09	39.74	39.51	-0.17%	46,346
Aug 13, 2025	39.69	39.88	39.45	39.81	39.58	0.77%	4,729
Aug 12, 2025	39.05	39.70	39.05	39.50	39.27	2.55%	24,042
Aug 11, 2025	39.05	39.30	38.41	38.52	38.30	-0.83%	9,097
Aug 8, 2025	38.83	38.89	38.69	38.84	38.62	0.66%	5,695
Aug 7, 2025	40.10	40.10	38.59	38.59	38.37	-1.50%	4,317
Aug 6, 2025	39.95	40.27	39.13	39.18	38.95	-1.24%	11,425
Aug 5, 2025	38.90	39.73	38.66	39.67	39.44	2.92%	12,941
Aug 4, 2025	38.01	38.58	38.01	38.54	38.32	1.37%	10,240
Aug 1, 2025	39.30	39.30	37.88	38.02	37.80	-4.29%	47,745
Jul 31, 2025	40.15	40.28	39.50	39.72	39.49	-2.43%	14,466
Jul 30, 2025	41.64	41.64	40.32	40.71	40.48	-2.79%	6,110
Jul 29, 2025	41.87	42.01	41.36	41.88	41.64	0.46%	34,172
Jul 28, 2025	41.35	41.77	41.35	41.69	41.45	1.75%	19,292
Jul 25, 2025	41.63	41.63	40.97	40.97	40.73	-1.37%	7,446
Jul 24, 2025	41.12	41.61	40.89	41.54	41.30	0.59%	26,247
Jul 23, 2025	40.28	41.42	40.28	41.30	41.06	2.83%	13,469
Jul 22, 2025	39.31	40.34	39.31	40.16	39.93	2.30%	7,534
Jul 21, 2025	39.98	39.98	39.20	39.26	39.03	-1.37%	31,014
Jul 18, 2025	40.38	40.46	39.71	39.80	39.57	-0.02%	14,946
Jul 17, 2025	38.93	39.92	38.93	39.81	39.58	2.24%	8,152