Invesco S&P SmallCap Financials ETF (PSCF)
NASDAQ: PSCF · Real-Time Price · USD
59.09
-1.74 (-2.86%)
Feb 27, 2026, 4:00 PM EST - Market closed
PSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 59.99 | 59.99 | 59.02 | 59.06 | 59.06 | -2.91% | 9,203 |
| Feb 26, 2026 | 60.45 | 60.83 | 60.44 | 60.83 | 60.83 | 1.01% | 1,929 |
| Feb 25, 2026 | 59.72 | 60.22 | 59.41 | 60.22 | 60.22 | 1.39% | 5,181 |
| Feb 24, 2026 | 59.07 | 59.48 | 59.00 | 59.40 | 59.40 | 0.45% | 6,775 |
| Feb 23, 2026 | 60.78 | 60.78 | 58.93 | 59.13 | 59.13 | -2.80% | 10,573 |
| Feb 20, 2026 | 60.26 | 60.83 | 60.26 | 60.83 | 60.83 | 0.57% | 6,766 |
| Feb 19, 2026 | 60.50 | 60.59 | 60.08 | 60.49 | 60.49 | -0.29% | 10,070 |
| Feb 18, 2026 | 60.87 | 61.13 | 60.55 | 60.66 | 60.66 | -0.36% | 25,018 |
| Feb 17, 2026 | 60.95 | 61.38 | 60.45 | 60.88 | 60.88 | 0.59% | 42,983 |
| Feb 13, 2026 | 60.66 | 60.68 | 60.47 | 60.52 | 60.52 | 0.77% | 33,334 |
| Feb 12, 2026 | 60.89 | 60.89 | 59.93 | 60.06 | 60.06 | -1.14% | 1,739 |
| Feb 11, 2026 | 62.20 | 62.20 | 60.75 | 60.75 | 60.75 | -1.32% | 2,919 |
| Feb 10, 2026 | 61.63 | 61.76 | 61.38 | 61.57 | 61.57 | - | 5,829 |
| Feb 9, 2026 | 61.73 | 61.91 | 61.57 | 61.57 | 61.57 | -0.40% | 11,736 |
| Feb 6, 2026 | 61.63 | 61.81 | 61.62 | 61.81 | 61.81 | 1.66% | 33,904 |
| Feb 5, 2026 | 60.58 | 60.80 | 60.58 | 60.80 | 60.80 | 0.16% | 1,485 |
| Feb 4, 2026 | 60.62 | 60.91 | 60.53 | 60.70 | 60.70 | 1.47% | 6,509 |
| Feb 3, 2026 | 59.37 | 59.85 | 59.34 | 59.82 | 59.82 | -0.31% | 4,081 |
| Feb 2, 2026 | 59.65 | 60.31 | 59.65 | 60.01 | 60.01 | 0.59% | 2,432 |
| Jan 30, 2026 | 59.35 | 59.78 | 59.35 | 59.66 | 59.66 | -0.16% | 705 |
| Jan 29, 2026 | 59.24 | 59.76 | 59.21 | 59.76 | 59.76 | 1.45% | 6,751 |
| Jan 28, 2026 | 59.10 | 59.10 | 58.90 | 58.90 | 58.90 | -0.49% | 747 |
| Jan 27, 2026 | 59.35 | 59.35 | 58.93 | 59.19 | 59.19 | -0.27% | 13,505 |
| Jan 26, 2026 | 59.25 | 59.51 | 59.02 | 59.35 | 59.35 | 0.30% | 5,272 |
| Jan 23, 2026 | 59.95 | 59.95 | 59.00 | 59.17 | 59.17 | -2.28% | 5,144 |
| Jan 22, 2026 | 60.91 | 60.91 | 60.49 | 60.55 | 60.55 | - | 1,542 |
| Jan 21, 2026 | 60.33 | 60.58 | 60.08 | 60.55 | 60.55 | 2.68% | 6,465 |
| Jan 20, 2026 | 59.02 | 59.51 | 58.97 | 58.97 | 58.97 | -1.70% | 14,367 |
| Jan 16, 2026 | 59.72 | 60.13 | 59.72 | 59.99 | 59.99 | 0.15% | 3,979 |
| Jan 15, 2026 | 59.95 | 59.99 | 59.85 | 59.90 | 59.90 | 1.61% | 2,146 |
| Jan 14, 2026 | 58.40 | 58.95 | 58.40 | 58.95 | 58.95 | 0.75% | 1,413 |
| Jan 13, 2026 | 58.87 | 58.87 | 58.45 | 58.51 | 58.51 | -0.93% | 2,112 |
| Jan 12, 2026 | 59.11 | 59.11 | 59.03 | 59.06 | 59.06 | -0.47% | 2,199 |
| Jan 9, 2026 | 59.83 | 59.83 | 59.34 | 59.34 | 59.34 | -0.20% | 2,776 |
| Jan 8, 2026 | 59.51 | 59.51 | 59.46 | 59.46 | 59.46 | 1.44% | 355 |
| Jan 7, 2026 | 58.61 | 58.62 | 58.35 | 58.62 | 58.62 | -0.60% | 5,983 |
| Jan 6, 2026 | 58.38 | 58.97 | 58.38 | 58.97 | 58.97 | 0.76% | 1,027 |
| Jan 5, 2026 | 57.82 | 58.94 | 57.82 | 58.53 | 58.53 | 1.48% | 3,160 |
| Jan 2, 2026 | 57.79 | 57.88 | 57.04 | 57.67 | 57.67 | 0.29% | 923 |
| Dec 31, 2025 | 57.99 | 57.99 | 57.47 | 57.51 | 57.51 | -0.90% | 1,338 |
| Dec 30, 2025 | 58.25 | 58.25 | 57.98 | 58.03 | 58.03 | -0.54% | 3,284 |
| Dec 29, 2025 | 58.71 | 58.80 | 58.29 | 58.34 | 58.34 | -0.44% | 2,711 |
| Dec 26, 2025 | 58.37 | 58.60 | 58.37 | 58.60 | 58.60 | -0.21% | 1,103 |
| Dec 24, 2025 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | 0.44% | 140 |
| Dec 23, 2025 | 58.77 | 58.77 | 58.47 | 58.47 | 58.47 | -0.50% | 926 |
| Dec 22, 2025 | 58.54 | 59.00 | 58.54 | 58.77 | 58.77 | -0.17% | 1,015 |
| Dec 19, 2025 | 58.87 | 58.87 | 58.66 | 58.86 | 58.57 | -0.47% | 1,093 |
| Dec 18, 2025 | 59.30 | 59.32 | 59.14 | 59.14 | 58.85 | 0.30% | 1,399 |
| Dec 17, 2025 | 59.33 | 59.34 | 58.87 | 58.97 | 58.67 | 0.21% | 1,080 |
| Dec 16, 2025 | 58.80 | 58.84 | 58.60 | 58.84 | 58.55 | -0.25% | 12,776 |
| Dec 15, 2025 | 58.95 | 58.99 | 58.80 | 58.99 | 58.69 | 0.27% | 1,176 |
| Dec 12, 2025 | 58.94 | 58.99 | 58.69 | 58.83 | 58.54 | -0.16% | 2,963 |
| Dec 11, 2025 | 59.14 | 59.16 | 58.93 | 58.93 | 58.63 | 0.61% | 4,761 |
| Dec 10, 2025 | 57.70 | 58.57 | 57.70 | 58.57 | 58.28 | 2.08% | 1,670 |
| Dec 9, 2025 | 57.82 | 57.85 | 57.38 | 57.38 | 57.09 | 0.45% | 2,253 |
| Dec 8, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 56.83 | -0.19% | 501 |
| Dec 5, 2025 | 57.30 | 57.51 | 57.23 | 57.23 | 56.94 | -0.17% | 2,952 |
| Dec 4, 2025 | 57.40 | 57.54 | 57.32 | 57.32 | 57.04 | -0.18% | 1,394 |
| Dec 3, 2025 | 57.20 | 57.43 | 57.20 | 57.43 | 57.14 | 1.22% | 5,182 |
| Dec 2, 2025 | 57.04 | 57.04 | 56.74 | 56.74 | 56.45 | -0.32% | 648 |
| Dec 1, 2025 | 56.54 | 57.01 | 56.54 | 56.92 | 56.63 | -0.19% | 587 |
| Nov 28, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 56.74 | -0.23% | 346 |
| Nov 26, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.88 | 0.02% | 154 |
| Nov 25, 2025 | 56.80 | 57.15 | 56.78 | 57.15 | 56.87 | 2.38% | 409 |
| Nov 24, 2025 | 55.93 | 55.93 | 55.82 | 55.82 | 55.54 | 0.11% | 1,126 |
| Nov 21, 2025 | 55.89 | 55.89 | 55.76 | 55.76 | 55.48 | 2.68% | 645 |
| Nov 20, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.03 | -0.63% | 203 |
| Nov 19, 2025 | 54.62 | 54.65 | 54.62 | 54.65 | 54.38 | -0.04% | 560 |
| Nov 18, 2025 | 54.47 | 54.75 | 54.46 | 54.67 | 54.40 | 0.70% | 475 |
| Nov 17, 2025 | 55.59 | 55.59 | 54.30 | 54.30 | 54.02 | -2.92% | 375 |
| Nov 14, 2025 | 55.89 | 55.93 | 55.89 | 55.93 | 55.65 | 0.43% | 4,209 |
| Nov 13, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.41 | -1.05% | 12 |
| Nov 12, 2025 | 56.75 | 56.75 | 56.28 | 56.28 | 56.00 | -0.29% | 1,209 |
| Nov 11, 2025 | 55.84 | 56.47 | 55.84 | 56.44 | 56.16 | 0.63% | 2,224 |
| Nov 10, 2025 | 56.09 | 56.37 | 56.09 | 56.09 | 55.81 | 0.52% | 1,263 |
| Nov 7, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.52 | 1.56% | 122 |
| Nov 6, 2025 | 55.14 | 55.14 | 54.94 | 54.94 | 54.67 | -0.71% | 229 |
| Nov 5, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.06 | 0.94% | 60 |
| Nov 4, 2025 | 54.75 | 54.82 | 54.75 | 54.82 | 54.55 | 0.08% | 733 |
| Nov 3, 2025 | 54.50 | 54.78 | 54.50 | 54.78 | 54.51 | 0.12% | 702 |
| Oct 31, 2025 | 54.35 | 54.71 | 54.35 | 54.71 | 54.44 | -0.36% | 252 |
| Oct 30, 2025 | 54.78 | 54.91 | 54.78 | 54.91 | 54.63 | 0.14% | 244 |
| Oct 29, 2025 | 56.05 | 56.05 | 54.83 | 54.83 | 54.56 | -2.33% | 436 |
| Oct 28, 2025 | 56.30 | 56.30 | 56.14 | 56.14 | 55.86 | -0.70% | 613 |
| Oct 27, 2025 | 56.48 | 56.54 | 56.38 | 56.54 | 56.25 | -0.05% | 612 |
| Oct 24, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.28 | 1.07% | 24 |
| Oct 23, 2025 | 56.21 | 56.21 | 55.96 | 55.96 | 55.68 | -0.11% | 1,455 |
| Oct 22, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 55.75 | 0.02% | 223 |
| Oct 21, 2025 | 56.04 | 56.04 | 56.01 | 56.01 | 55.73 | 0.29% | 366 |
| Oct 20, 2025 | 55.49 | 55.85 | 55.49 | 55.85 | 55.57 | 1.30% | 721 |
| Oct 17, 2025 | 55.00 | 55.13 | 55.00 | 55.13 | 54.86 | 1.01% | 1,130 |
| Oct 16, 2025 | 56.39 | 56.39 | 54.41 | 54.59 | 54.31 | -3.37% | 3,389 |
| Oct 15, 2025 | 57.13 | 57.13 | 56.29 | 56.49 | 56.21 | -0.30% | 765 |
| Oct 14, 2025 | 55.03 | 56.66 | 55.03 | 56.66 | 56.38 | 2.12% | 616 |
| Oct 13, 2025 | 55.27 | 55.49 | 55.25 | 55.49 | 55.21 | 1.51% | 713 |
| Oct 10, 2025 | 56.31 | 56.31 | 54.66 | 54.66 | 54.39 | -2.54% | 1,052 |
| Oct 9, 2025 | 55.97 | 56.08 | 55.95 | 56.08 | 55.80 | -0.73% | 762 |
| Oct 8, 2025 | 56.73 | 56.74 | 56.50 | 56.50 | 56.21 | -0.15% | 379 |
| Oct 7, 2025 | 57.15 | 57.15 | 56.58 | 56.58 | 56.30 | -0.71% | 756 |
| Oct 6, 2025 | 57.63 | 57.63 | 56.96 | 56.99 | 56.70 | -0.50% | 1,402 |