Invesco S&P SmallCap Financials ETF (PSCF)

NASDAQ: PSCF · Real-Time Price · USD

62.48

+0.21 (0.34%)

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

62.43

-0.05 (-0.08%)

After-hours: Apr 28, 2026, 4:15 PM EDT

PSCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	62.75	62.75	62.40	62.43	62.43	0.26%	1,284
Apr 27, 2026	61.60	62.29	61.60	62.27	62.27	0.91%	1,096
Apr 24, 2026	62.04	62.04	61.71	61.71	61.71	-0.54%	2,580
Apr 23, 2026	62.04	62.04	62.04	62.04	62.04	0.55%	537
Apr 22, 2026	61.98	62.07	61.71	61.71	61.70	-0.34%	1,375
Apr 21, 2026	62.63	62.63	61.82	61.92	61.91	-1.05%	1,386
Apr 20, 2026	62.40	62.62	62.40	62.57	62.57	0.16%	640
Apr 17, 2026	61.80	62.90	61.80	62.47	62.47	2.18%	2,058
Apr 16, 2026	61.27	61.27	61.03	61.14	61.14	-0.04%	1,367
Apr 15, 2026	61.01	61.26	61.01	61.16	61.16	0.19%	1,871
Apr 14, 2026	60.75	61.05	60.75	61.05	61.05	0.70%	1,129
Apr 13, 2026	59.97	60.62	59.97	60.62	60.62	0.97%	667
Apr 10, 2026	60.31	60.31	59.84	60.04	60.04	-0.56%	2,225
Apr 9, 2026	60.24	60.56	60.24	60.38	60.38	1.06%	1,325
Apr 8, 2026	59.89	60.10	59.69	59.75	59.74	2.74%	2,003
Apr 7, 2026	57.87	58.28	57.87	58.15	58.15	0.39%	8,632
Apr 6, 2026	57.32	57.93	57.32	57.93	57.93	0.93%	2,007
Apr 2, 2026	55.99	57.40	55.99	57.40	57.40	0.52%	694
Apr 1, 2026	57.29	57.42	57.10	57.10	57.10	0.44%	764
Mar 31, 2026	56.12	56.90	56.12	56.85	56.85	1.74%	2,625
Mar 30, 2026	55.83	56.23	55.79	55.88	55.88	0.63%	12,723
Mar 27, 2026	56.13	56.25	55.53	55.53	55.53	-1.93%	1,516
Mar 26, 2026	56.62	56.62	56.62	56.62	56.62	0.01%	289
Mar 25, 2026	56.45	56.62	56.45	56.61	56.61	0.52%	551
Mar 24, 2026	56.48	56.65	56.32	56.32	56.32	0.11%	1,016
Mar 23, 2026	56.44	57.23	56.25	56.25	56.25	1.02%	1,793
Mar 20, 2026	55.87	56.01	55.52	55.68	55.28	-1.39%	1,066
Mar 19, 2026	55.83	56.47	55.83	56.47	56.06	0.34%	389
Mar 18, 2026	56.43	56.70	56.28	56.28	55.87	-1.21%	574
Mar 17, 2026	57.33	57.33	56.96	56.96	56.55	0.41%	300
Mar 16, 2026	57.35	57.35	56.73	56.73	56.32	0.62%	561
Mar 13, 2026	56.38	56.38	56.38	56.38	55.98	-0.21%	282
Mar 12, 2026	56.37	56.66	56.37	56.50	56.10	-1.04%	1,027
Mar 11, 2026	57.34	57.34	56.92	57.09	56.68	-0.79%	1,496
Mar 10, 2026	57.33	58.21	57.33	57.55	57.13	-0.45%	1,447
Mar 9, 2026	57.38	57.81	56.30	57.81	57.39	-0.49%	18,564
Mar 6, 2026	58.29	58.29	57.35	58.09	57.67	-1.89%	3,604
Mar 5, 2026	59.33	59.33	59.10	59.21	58.78	-1.17%	496
Mar 4, 2026	59.38	59.91	59.38	59.91	59.48	0.65%	2,362
Mar 3, 2026	58.76	59.60	58.08	59.53	59.10	-0.61%	1,202
Mar 2, 2026	59.03	60.03	58.82	59.89	59.46	1.36%	6,735
Feb 27, 2026	59.99	59.99	59.02	59.09	58.66	-2.86%	9,203
Feb 26, 2026	60.45	60.83	60.44	60.83	60.39	1.01%	1,929
Feb 25, 2026	59.72	60.22	59.41	60.22	59.79	1.39%	5,181
Feb 24, 2026	59.07	59.48	59.00	59.40	58.97	0.45%	6,775
Feb 23, 2026	60.78	60.78	58.93	59.13	58.71	-2.80%	10,573
Feb 20, 2026	60.26	60.83	60.26	60.83	60.39	0.57%	6,766
Feb 19, 2026	60.50	60.59	60.08	60.49	60.05	-0.29%	10,070
Feb 18, 2026	60.87	61.13	60.55	60.66	60.23	-0.36%	25,018
Feb 17, 2026	60.95	61.38	60.45	60.88	60.44	0.59%	42,983
Feb 13, 2026	60.66	60.68	60.47	60.52	60.08	0.77%	33,334
Feb 12, 2026	60.89	60.89	59.93	60.06	59.63	-1.14%	1,739
Feb 11, 2026	62.20	62.20	60.75	60.75	60.31	-1.32%	2,919
Feb 10, 2026	61.63	61.76	61.38	61.57	61.12	-	5,829
Feb 9, 2026	61.73	61.91	61.57	61.57	61.12	-0.40%	11,736
Feb 6, 2026	61.63	61.81	61.62	61.81	61.37	1.66%	33,904
Feb 5, 2026	60.58	60.80	60.58	60.80	60.37	0.16%	1,485
Feb 4, 2026	60.62	60.91	60.53	60.70	60.27	1.47%	6,509
Feb 3, 2026	59.37	59.85	59.34	59.82	59.39	-0.31%	4,081
Feb 2, 2026	59.65	60.31	59.65	60.01	59.58	0.59%	2,432
Jan 30, 2026	59.35	59.78	59.35	59.66	59.23	-0.16%	705
Jan 29, 2026	59.24	59.76	59.21	59.76	59.33	1.45%	6,751
Jan 28, 2026	59.10	59.10	58.90	58.90	58.48	-0.49%	747
Jan 27, 2026	59.35	59.35	58.93	59.19	58.77	-0.27%	13,505
Jan 26, 2026	59.25	59.51	59.02	59.35	58.93	0.30%	5,272
Jan 23, 2026	59.95	59.95	59.00	59.17	58.75	-2.28%	5,144
Jan 22, 2026	60.91	60.91	60.49	60.55	60.12	-	1,542
Jan 21, 2026	60.33	60.58	60.08	60.55	60.12	2.68%	6,465
Jan 20, 2026	59.02	59.51	58.97	58.97	58.55	-1.70%	14,367
Jan 16, 2026	59.72	60.13	59.72	59.99	59.56	0.15%	3,979
Jan 15, 2026	59.95	59.99	59.85	59.90	59.46	1.61%	2,146
Jan 14, 2026	58.40	58.95	58.40	58.95	58.52	0.75%	1,413
Jan 13, 2026	58.87	58.87	58.45	58.51	58.09	-0.93%	2,112
Jan 12, 2026	59.11	59.11	59.03	59.06	58.64	-0.47%	2,199
Jan 9, 2026	59.83	59.83	59.34	59.34	58.91	-0.20%	2,776
Jan 8, 2026	59.51	59.51	59.46	59.46	59.03	1.44%	355
Jan 7, 2026	58.61	58.62	58.35	58.62	58.19	-0.60%	5,983
Jan 6, 2026	58.38	58.97	58.38	58.97	58.55	0.76%	1,027
Jan 5, 2026	57.82	58.94	57.82	58.53	58.11	1.48%	3,160
Jan 2, 2026	57.79	57.88	57.04	57.67	57.26	0.29%	923
Dec 31, 2025	57.99	57.99	57.47	57.51	57.09	-0.90%	1,338
Dec 30, 2025	58.25	58.25	57.98	58.03	57.61	-0.54%	3,284
Dec 29, 2025	58.71	58.80	58.29	58.34	57.92	-0.44%	2,711
Dec 26, 2025	58.37	58.60	58.37	58.60	58.18	-0.21%	1,103
Dec 24, 2025	58.73	58.73	58.73	58.73	58.30	0.44%	140
Dec 23, 2025	58.77	58.77	58.47	58.47	58.05	-0.50%	926
Dec 22, 2025	58.54	59.00	58.54	58.77	58.34	-0.17%	1,015
Dec 19, 2025	58.87	58.87	58.66	58.86	58.15	-0.47%	1,093
Dec 18, 2025	59.30	59.32	59.14	59.14	58.42	0.30%	1,399
Dec 17, 2025	59.33	59.34	58.87	58.97	58.25	0.21%	1,080
Dec 16, 2025	58.80	58.84	58.60	58.84	58.13	-0.25%	12,776
Dec 15, 2025	58.95	58.99	58.80	58.99	58.27	0.27%	1,176
Dec 12, 2025	58.94	58.99	58.69	58.83	58.11	-0.16%	2,963
Dec 11, 2025	59.14	59.16	58.93	58.93	58.21	0.61%	4,761
Dec 10, 2025	57.70	58.57	57.70	58.57	57.86	2.08%	1,670
Dec 9, 2025	57.82	57.85	57.38	57.38	56.68	0.45%	2,253
Dec 8, 2025	57.12	57.12	57.12	57.12	56.43	-0.19%	501
Dec 5, 2025	57.30	57.51	57.23	57.23	56.53	-0.17%	2,952
Dec 4, 2025	57.40	57.54	57.32	57.32	56.63	-0.18%	1,394
Dec 3, 2025	57.20	57.43	57.20	57.43	56.73	1.22%	5,182