Invesco S&P SmallCap Energy ETF (PSCE)

NASDAQ: PSCE · Real-Time Price · USD

62.23

+0.13 (0.21%)

At close: Apr 28, 2026, 4:00 PM EDT

62.24

+0.01 (0.01%)

After-hours: Apr 28, 2026, 5:17 PM EDT

PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	62.84	63.05	62.06	62.23	62.23	0.21%	54,033
Apr 27, 2026	61.82	62.48	61.74	62.10	62.10	1.58%	43,752
Apr 24, 2026	60.96	61.26	60.40	61.14	61.14	0.61%	36,756
Apr 23, 2026	59.91	60.94	59.91	60.77	60.77	1.38%	65,735
Apr 22, 2026	59.15	60.00	59.15	59.94	59.94	2.11%	42,025
Apr 21, 2026	57.63	58.73	57.63	58.70	58.70	2.41%	45,673
Apr 20, 2026	57.49	57.65	56.49	57.32	57.32	0.76%	42,719
Apr 17, 2026	57.37	57.37	55.56	56.89	56.89	-3.54%	77,199
Apr 16, 2026	58.17	59.09	58.17	58.98	58.98	1.38%	22,537
Apr 15, 2026	57.83	58.50	57.62	58.17	58.17	0.49%	37,249
Apr 14, 2026	59.53	59.53	57.60	57.89	57.89	-3.16%	41,538
Apr 13, 2026	59.80	60.24	59.31	59.78	59.78	1.25%	43,267
Apr 10, 2026	58.92	59.11	58.33	59.04	59.04	0.20%	16,634
Apr 9, 2026	59.85	60.41	58.72	58.92	58.92	-1.32%	38,769
Apr 8, 2026	58.42	59.80	57.30	59.71	59.71	-2.88%	105,559
Apr 7, 2026	60.82	61.67	60.82	61.48	61.48	1.57%	32,411
Apr 6, 2026	60.32	60.66	59.85	60.53	60.53	0.14%	34,140
Apr 2, 2026	60.35	61.26	59.80	60.45	60.45	2.31%	36,404
Apr 1, 2026	59.92	60.56	58.77	59.08	59.08	-3.10%	111,879
Mar 31, 2026	61.69	62.56	60.06	60.97	60.97	-0.78%	54,860
Mar 30, 2026	63.65	63.69	61.20	61.45	61.45	-2.15%	94,810
Mar 27, 2026	62.61	63.23	62.16	62.80	62.80	0.71%	50,639
Mar 26, 2026	61.61	62.85	61.61	62.36	62.36	1.22%	40,868
Mar 25, 2026	60.84	61.61	60.80	61.61	61.61	0.38%	65,395
Mar 24, 2026	59.87	62.10	59.87	61.38	61.38	2.82%	82,797
Mar 23, 2026	59.18	60.34	58.51	59.69	59.69	-0.91%	61,345
Mar 20, 2026	60.41	60.45	59.30	60.24	59.91	0.59%	41,562
Mar 19, 2026	59.07	60.91	59.04	59.89	59.55	1.38%	57,530
Mar 18, 2026	58.57	59.28	58.49	59.07	58.74	0.72%	47,997
Mar 17, 2026	58.35	58.99	58.30	58.65	58.32	1.96%	29,893
Mar 16, 2026	57.58	57.97	57.00	57.52	57.20	0.10%	52,130
Mar 13, 2026	56.80	57.52	56.49	57.47	57.15	0.31%	27,475
Mar 12, 2026	57.87	57.97	56.92	57.29	56.97	-0.56%	27,335
Mar 11, 2026	56.46	57.68	56.36	57.61	57.29	1.56%	26,308
Mar 10, 2026	56.91	57.67	56.57	56.73	56.41	-0.78%	47,087
Mar 9, 2026	56.66	57.32	55.98	57.17	56.85	1.31%	57,517
Mar 6, 2026	57.00	57.21	56.17	56.43	56.12	-0.85%	28,725
Mar 5, 2026	57.54	57.57	56.17	56.91	56.60	-0.78%	25,039
Mar 4, 2026	56.28	57.52	55.93	57.36	57.04	1.15%	38,279
Mar 3, 2026	56.47	57.50	55.67	56.71	56.39	-0.37%	56,384
Mar 2, 2026	57.08	57.39	55.47	56.92	56.60	2.82%	92,369
Feb 27, 2026	54.96	55.44	54.31	55.36	55.05	1.37%	48,242
Feb 26, 2026	54.51	54.78	53.70	54.61	54.31	-0.36%	34,922
Feb 25, 2026	55.53	55.53	53.90	54.81	54.51	-0.80%	26,215
Feb 24, 2026	54.87	55.27	54.29	55.25	54.94	1.38%	66,106
Feb 23, 2026	55.10	55.68	54.04	54.50	54.19	-0.81%	28,695
Feb 20, 2026	55.01	55.14	54.00	54.94	54.63	-0.38%	38,363
Feb 19, 2026	54.33	55.15	54.33	55.15	54.84	2.17%	31,669
Feb 18, 2026	53.23	54.13	53.23	53.98	53.68	2.45%	53,940
Feb 17, 2026	53.73	53.80	51.90	52.69	52.40	-1.31%	39,792
Feb 13, 2026	52.29	53.67	52.17	53.39	53.09	2.18%	119,267
Feb 12, 2026	54.19	54.19	51.30	52.25	51.96	-3.26%	68,885
Feb 11, 2026	53.51	54.21	53.14	54.01	53.71	2.37%	31,604
Feb 10, 2026	53.74	53.74	52.67	52.76	52.47	-1.82%	20,310
Feb 9, 2026	53.32	54.02	52.92	53.74	53.44	1.20%	89,719
Feb 6, 2026	51.25	53.24	51.25	53.10	52.81	5.15%	29,865
Feb 5, 2026	50.96	51.34	49.96	50.50	50.22	-1.64%	26,484
Feb 4, 2026	51.11	51.67	50.46	51.35	51.06	0.89%	60,144
Feb 3, 2026	50.13	50.89	50.00	50.89	50.61	1.76%	21,484
Feb 2, 2026	49.34	50.24	49.06	50.01	49.73	-0.77%	34,559
Jan 30, 2026	50.00	50.45	49.27	50.40	50.12	0.37%	62,316
Jan 29, 2026	49.98	51.10	49.49	50.21	49.93	2.75%	36,827
Jan 28, 2026	49.72	49.72	48.45	48.87	48.60	-0.87%	54,525
Jan 27, 2026	48.73	49.30	48.73	49.30	49.03	1.80%	46,388
Jan 26, 2026	49.15	49.15	48.40	48.43	48.16	0.13%	42,297
Jan 23, 2026	49.09	49.88	48.33	48.37	48.10	-0.42%	37,009
Jan 22, 2026	48.71	48.96	48.45	48.57	48.30	-0.47%	26,297
Jan 21, 2026	47.50	48.80	47.50	48.80	48.53	4.39%	23,019
Jan 20, 2026	46.80	47.06	46.57	46.75	46.49	-0.15%	22,714
Jan 16, 2026	46.76	47.01	46.69	46.82	46.56	0.02%	12,437
Jan 15, 2026	46.10	46.99	46.05	46.81	46.55	-0.03%	21,008
Jan 14, 2026	46.86	47.43	46.66	46.82	46.56	1.66%	33,302
Jan 13, 2026	45.64	46.39	45.64	46.06	45.80	1.87%	10,197
Jan 12, 2026	45.38	45.47	45.11	45.21	44.96	-0.35%	24,598
Jan 9, 2026	45.73	45.73	45.07	45.37	45.12	0.22%	33,993
Jan 8, 2026	44.00	45.68	43.97	45.27	45.02	3.14%	24,754
Jan 7, 2026	44.48	44.48	43.59	43.89	43.65	-0.89%	6,946
Jan 6, 2026	44.18	44.63	44.18	44.28	44.04	0.33%	9,197
Jan 5, 2026	45.15	45.28	43.40	44.14	43.89	0.33%	122,444
Jan 2, 2026	42.74	44.07	42.73	44.00	43.75	2.38%	92,216
Dec 31, 2025	43.21	43.28	42.84	42.97	42.74	-0.63%	12,347
Dec 30, 2025	43.37	43.70	43.20	43.25	43.01	0.36%	13,476
Dec 29, 2025	42.85	43.20	42.85	43.09	42.85	0.80%	12,423
Dec 26, 2025	42.84	42.84	42.54	42.75	42.51	-0.51%	6,192
Dec 24, 2025	43.00	43.03	42.94	42.97	42.73	-0.32%	3,916
Dec 23, 2025	43.00	43.18	42.81	43.10	42.86	0.43%	8,642
Dec 22, 2025	42.74	43.56	42.74	42.92	42.68	0.42%	9,872
Dec 19, 2025	43.10	43.16	42.74	42.74	42.21	0.31%	7,909
Dec 18, 2025	43.38	43.38	42.60	42.61	42.08	-0.99%	6,242
Dec 17, 2025	42.90	43.11	42.56	43.03	42.50	1.18%	8,174
Dec 16, 2025	44.01	44.01	42.35	42.53	42.00	-4.13%	47,707
Dec 15, 2025	45.02	45.02	43.89	44.36	43.81	-0.69%	17,564
Dec 12, 2025	45.70	45.70	44.67	44.67	44.12	-1.85%	50,000
Dec 11, 2025	45.79	45.84	45.23	45.52	44.95	-0.33%	7,614
Dec 10, 2025	45.45	45.81	44.72	45.66	45.10	0.43%	5,594
Dec 9, 2025	45.28	45.66	45.12	45.47	44.91	0.80%	7,071
Dec 8, 2025	45.71	45.87	45.00	45.11	44.55	-1.63%	8,267
Dec 5, 2025	46.19	46.74	45.85	45.86	45.29	-0.37%	10,561
Dec 4, 2025	45.66	46.10	45.43	46.03	45.46	0.74%	10,764
Dec 3, 2025	44.18	45.70	44.18	45.69	45.12	4.08%	26,967