Invesco S&P SmallCap Energy ETF (PSCE)

NASDAQ: PSCE · Real-Time Price · USD

55.83

-0.15 (-0.26%)

At close: Jun 26, 2026, 4:00 PM EDT

55.94

+0.11 (0.19%)

After-hours: Jun 26, 2026, 4:15 PM EDT

PSCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.49	56.10	55.19	55.84	55.83	-0.25%	50,205
Jun 25, 2026	54.86	56.17	54.85	55.98	55.98	2.12%	43,490
Jun 24, 2026	55.27	55.27	54.37	54.81	54.81	-2.38%	18,186
Jun 23, 2026	55.77	56.39	55.77	56.15	56.15	-0.07%	31,898
Jun 22, 2026	55.52	56.22	55.12	56.19	56.19	1.31%	54,561
Jun 18, 2026	56.31	56.31	54.71	55.87	55.46	-0.90%	45,926
Jun 17, 2026	57.07	57.31	56.26	56.38	55.96	-1.25%	17,147
Jun 16, 2026	57.58	57.86	56.96	57.09	56.67	-1.60%	23,333
Jun 15, 2026	58.63	58.93	57.99	58.02	57.59	-3.63%	33,941
Jun 12, 2026	59.01	60.62	59.01	60.20	59.76	1.53%	6,617
Jun 11, 2026	60.63	60.63	59.16	59.30	58.86	-1.09%	12,683
Jun 10, 2026	59.18	60.40	59.18	59.95	59.51	1.68%	19,121
Jun 9, 2026	59.76	59.82	58.00	58.96	58.53	-2.14%	28,076
Jun 8, 2026	59.46	60.48	59.46	60.25	59.81	2.52%	19,237
Jun 5, 2026	61.34	61.34	58.73	58.77	58.33	-4.25%	33,373
Jun 4, 2026	60.04	61.51	60.04	61.37	60.92	0.90%	18,498
Jun 3, 2026	60.94	61.67	60.31	60.83	60.38	0.29%	44,074
Jun 2, 2026	59.96	60.91	59.96	60.65	60.20	1.25%	16,266
Jun 1, 2026	59.04	60.09	59.04	59.90	59.46	2.22%	38,962
May 29, 2026	59.30	59.63	58.43	58.60	58.17	-1.68%	28,006
May 28, 2026	60.27	60.33	59.39	59.60	59.16	-0.50%	27,774
May 27, 2026	60.66	60.74	59.77	59.90	59.46	-3.18%	33,057
May 26, 2026	62.29	63.57	61.87	61.87	61.42	-1.38%	29,818
May 22, 2026	62.52	62.93	62.18	62.74	62.27	0.18%	28,978
May 21, 2026	63.98	63.98	62.24	62.63	62.16	-1.44%	35,382
May 20, 2026	63.87	65.02	63.14	63.54	63.07	-0.45%	39,367
May 19, 2026	64.00	64.30	63.15	63.83	63.36	0.11%	27,208
May 18, 2026	62.20	64.05	61.87	63.76	63.29	2.51%	50,199
May 15, 2026	61.67	62.33	61.57	62.20	61.74	0.40%	23,025
May 14, 2026	61.10	61.95	61.10	61.95	61.49	1.00%	33,714
May 13, 2026	61.83	61.83	60.61	61.34	60.89	-0.87%	13,412
May 12, 2026	61.85	62.22	61.21	61.88	61.43	0.52%	30,204
May 11, 2026	61.05	61.80	60.81	61.56	61.11	2.28%	45,694
May 8, 2026	60.02	60.89	59.73	60.19	59.75	-0.25%	19,867
May 7, 2026	60.24	60.44	58.57	60.34	59.90	-1.25%	65,111
May 6, 2026	61.43	62.03	60.59	61.11	60.66	-4.52%	91,318
May 5, 2026	63.62	64.17	63.16	64.00	63.53	0.64%	59,815
May 4, 2026	63.10	63.69	62.48	63.59	63.12	1.11%	72,150
May 1, 2026	63.27	63.27	61.49	62.89	62.43	-0.76%	128,206
Apr 30, 2026	62.86	63.51	62.42	63.37	62.90	-0.02%	118,437
Apr 29, 2026	63.00	63.38	62.62	63.38	62.91	1.84%	117,923
Apr 28, 2026	62.84	63.05	62.06	62.23	61.78	0.21%	54,033
Apr 27, 2026	61.82	62.48	61.74	62.10	61.65	1.58%	43,852
Apr 24, 2026	60.96	61.26	60.40	61.14	60.69	0.61%	36,756
Apr 23, 2026	59.91	60.94	59.91	60.77	60.32	1.38%	65,735
Apr 22, 2026	59.15	60.00	59.15	59.94	59.50	2.11%	42,025
Apr 21, 2026	57.63	58.73	57.63	58.70	58.27	2.41%	45,673
Apr 20, 2026	57.49	57.65	56.49	57.32	56.90	0.76%	42,719
Apr 17, 2026	57.37	57.37	55.56	56.89	56.47	-3.54%	77,199
Apr 16, 2026	58.17	59.09	58.17	58.98	58.54	1.38%	22,537
Apr 15, 2026	57.83	58.50	57.62	58.17	57.75	0.48%	37,249
Apr 14, 2026	59.53	59.53	57.60	57.89	57.47	-3.16%	41,538
Apr 13, 2026	59.80	60.24	59.31	59.78	59.34	1.25%	43,267
Apr 10, 2026	58.92	59.11	58.33	59.04	58.61	0.20%	16,634
Apr 9, 2026	59.85	60.41	58.72	58.92	58.49	-1.32%	38,769
Apr 8, 2026	58.42	59.80	57.30	59.71	59.27	-2.88%	105,559
Apr 7, 2026	60.82	61.67	60.82	61.48	61.03	1.57%	32,411
Apr 6, 2026	60.32	60.66	59.85	60.53	60.08	0.14%	34,140
Apr 2, 2026	60.35	61.26	59.80	60.45	60.00	2.31%	36,404
Apr 1, 2026	59.92	60.56	58.77	59.08	58.65	-3.10%	111,879
Mar 31, 2026	61.69	62.56	60.06	60.97	60.52	-0.78%	54,860
Mar 30, 2026	63.65	63.69	61.20	61.45	61.00	-2.15%	94,810
Mar 27, 2026	62.61	63.23	62.16	62.80	62.34	0.71%	50,639
Mar 26, 2026	61.61	62.85	61.61	62.36	61.90	1.22%	40,868
Mar 25, 2026	60.84	61.61	60.80	61.61	61.16	0.38%	65,395
Mar 24, 2026	59.87	62.10	59.87	61.38	60.93	2.82%	82,797
Mar 23, 2026	59.18	60.34	58.51	59.69	59.25	-0.35%	61,345
Mar 20, 2026	60.41	60.45	59.30	60.24	59.47	0.59%	41,562
Mar 19, 2026	59.07	60.91	59.04	59.89	59.12	1.38%	57,530
Mar 18, 2026	58.57	59.28	58.49	59.07	58.31	0.72%	47,997
Mar 17, 2026	58.35	58.99	58.30	58.65	57.90	1.96%	29,893
Mar 16, 2026	57.58	57.97	57.00	57.52	56.78	0.10%	52,130
Mar 13, 2026	56.80	57.52	56.49	57.47	56.73	0.31%	27,475
Mar 12, 2026	57.87	57.97	56.92	57.29	56.55	-0.56%	27,335
Mar 11, 2026	56.46	57.68	56.36	57.61	56.87	1.56%	26,308
Mar 10, 2026	56.91	57.67	56.57	56.73	56.00	-0.78%	47,087
Mar 9, 2026	56.66	57.32	55.98	57.17	56.43	1.31%	57,517
Mar 6, 2026	57.00	57.21	56.17	56.43	55.70	-0.85%	28,725
Mar 5, 2026	57.54	57.57	56.17	56.91	56.18	-0.78%	25,039
Mar 4, 2026	56.28	57.52	55.93	57.36	56.62	1.15%	38,279
Mar 3, 2026	56.47	57.50	55.67	56.71	55.98	-0.37%	56,384
Mar 2, 2026	57.08	57.39	55.47	56.92	56.19	2.82%	92,369
Feb 27, 2026	54.96	55.44	54.31	55.36	54.65	1.37%	48,242
Feb 26, 2026	54.51	54.78	53.70	54.61	53.91	-0.36%	34,922
Feb 25, 2026	55.53	55.53	53.90	54.81	54.11	-0.80%	26,215
Feb 24, 2026	54.87	55.27	54.29	55.25	54.54	1.38%	66,106
Feb 23, 2026	55.10	55.68	54.04	54.50	53.80	-0.81%	28,695
Feb 20, 2026	55.01	55.14	54.00	54.94	54.23	-0.38%	38,363
Feb 19, 2026	54.33	55.15	54.33	55.15	54.44	2.17%	31,669
Feb 18, 2026	53.23	54.13	53.23	53.98	53.29	2.45%	53,940
Feb 17, 2026	53.73	53.80	51.90	52.69	52.01	-1.31%	39,792
Feb 13, 2026	52.29	53.67	52.17	53.39	52.70	2.18%	119,267
Feb 12, 2026	54.19	54.19	51.30	52.25	51.58	-3.26%	68,885
Feb 11, 2026	53.51	54.21	53.14	54.01	53.32	2.37%	31,604
Feb 10, 2026	53.74	53.74	52.67	52.76	52.08	-1.82%	20,310
Feb 9, 2026	53.32	54.02	52.92	53.74	53.05	1.20%	89,719
Feb 6, 2026	51.25	53.24	51.25	53.10	52.42	5.15%	29,865
Feb 5, 2026	50.96	51.34	49.96	50.50	49.85	-1.64%	26,484
Feb 4, 2026	51.11	51.67	50.46	51.35	50.68	0.89%	60,144
Feb 3, 2026	50.13	50.89	50.00	50.89	50.24	1.76%	21,484