Invesco S&P SmallCap Industrials ETF (PSCI)
NASDAQ: PSCI · Real-Time Price · USD
151.75
-0.23 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
PSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 152.02 | 152.06 | 151.03 | 151.75 | 151.75 | -0.15% | 1,494 |
| Dec 4, 2025 | 152.73 | 152.73 | 151.98 | 151.98 | 151.98 | 0.05% | 846 |
| Dec 3, 2025 | 151.06 | 151.98 | 151.06 | 151.91 | 151.91 | 1.17% | 1,616 |
| Dec 2, 2025 | 150.56 | 150.56 | 149.77 | 150.16 | 150.16 | 0.44% | 3,005 |
| Dec 1, 2025 | 150.13 | 150.42 | 149.50 | 149.50 | 149.50 | -0.79% | 1,323 |
| Nov 28, 2025 | 150.69 | 150.69 | 150.69 | 150.69 | 150.69 | 0.08% | 411 |
| Nov 26, 2025 | 150.38 | 151.93 | 150.33 | 150.58 | 150.58 | 0.61% | 2,181 |
| Nov 25, 2025 | 148.16 | 149.69 | 148.16 | 149.67 | 149.67 | 2.78% | 1,320 |
| Nov 24, 2025 | 144.14 | 145.63 | 144.14 | 145.63 | 145.63 | 1.43% | 758 |
| Nov 21, 2025 | 144.30 | 144.30 | 143.58 | 143.58 | 143.58 | 3.18% | 1,560 |
| Nov 20, 2025 | 142.73 | 142.73 | 139.16 | 139.16 | 139.16 | -0.84% | 1,288 |
| Nov 19, 2025 | 140.48 | 141.21 | 140.16 | 140.34 | 140.34 | 0.48% | 1,531 |
| Nov 18, 2025 | 138.90 | 140.59 | 138.89 | 139.67 | 139.67 | -0.01% | 2,104 |
| Nov 17, 2025 | 142.62 | 142.62 | 139.67 | 139.67 | 139.67 | -2.42% | 1,257 |
| Nov 14, 2025 | 141.23 | 143.34 | 141.23 | 143.13 | 143.13 | -0.02% | 3,181 |
| Nov 13, 2025 | 145.78 | 145.78 | 143.16 | 143.16 | 143.16 | -2.31% | 1,070 |
| Nov 12, 2025 | 147.68 | 147.68 | 146.45 | 146.54 | 146.54 | 0.43% | 2,043 |
| Nov 11, 2025 | 145.74 | 145.92 | 145.74 | 145.92 | 145.92 | -0.25% | 698 |
| Nov 10, 2025 | 145.34 | 147.11 | 145.34 | 146.29 | 146.29 | 0.65% | 1,664 |
| Nov 7, 2025 | 144.69 | 145.35 | 143.32 | 145.35 | 145.34 | -0.42% | 6,520 |
| Nov 6, 2025 | 149.25 | 149.25 | 145.95 | 145.95 | 145.95 | -2.73% | 1,364 |
| Nov 5, 2025 | 147.86 | 150.69 | 147.86 | 150.06 | 150.05 | 1.85% | 1,298 |
| Nov 4, 2025 | 147.08 | 148.25 | 147.08 | 147.33 | 147.33 | -1.05% | 1,449 |
| Nov 3, 2025 | 149.42 | 149.42 | 148.35 | 148.90 | 148.90 | -0.33% | 2,390 |
| Oct 31, 2025 | 148.27 | 149.38 | 148.27 | 149.38 | 149.38 | 1.23% | 1,578 |
| Oct 30, 2025 | 149.55 | 150.26 | 147.57 | 147.57 | 147.57 | -1.84% | 1,384 |
| Oct 29, 2025 | 151.30 | 152.70 | 150.34 | 150.34 | 150.34 | -0.28% | 1,443 |
| Oct 28, 2025 | 150.03 | 151.12 | 150.03 | 150.76 | 150.76 | -0.66% | 1,360 |
| Oct 27, 2025 | 153.19 | 153.19 | 151.76 | 151.76 | 151.76 | -0.32% | 758 |
| Oct 24, 2025 | 152.81 | 153.10 | 152.25 | 152.25 | 152.24 | 1.14% | 1,261 |
| Oct 23, 2025 | 149.32 | 150.52 | 149.32 | 150.52 | 150.52 | 1.48% | 1,166 |
| Oct 22, 2025 | 147.89 | 148.33 | 147.89 | 148.33 | 148.33 | -2.14% | 875 |
| Oct 21, 2025 | 150.30 | 151.58 | 150.30 | 151.58 | 151.58 | 0.87% | 821 |
| Oct 20, 2025 | 149.49 | 150.45 | 149.49 | 150.26 | 150.26 | 1.46% | 2,504 |
| Oct 17, 2025 | 148.48 | 148.48 | 147.77 | 148.10 | 148.10 | -0.56% | 1,396 |
| Oct 16, 2025 | 150.20 | 150.51 | 148.80 | 148.94 | 148.94 | -0.64% | 2,105 |
| Oct 15, 2025 | 149.86 | 150.01 | 148.95 | 149.90 | 149.90 | 0.66% | 1,727 |
| Oct 14, 2025 | 144.53 | 149.61 | 144.53 | 148.91 | 148.91 | 1.50% | 1,550 |
| Oct 13, 2025 | 145.56 | 147.00 | 145.56 | 146.71 | 146.71 | 1.80% | 2,426 |
| Oct 10, 2025 | 149.05 | 149.05 | 144.11 | 144.11 | 144.11 | -2.93% | 2,360 |
| Oct 9, 2025 | 149.11 | 149.11 | 148.34 | 148.46 | 148.46 | -1.67% | 1,101 |
| Oct 8, 2025 | 149.72 | 151.00 | 149.72 | 150.98 | 150.98 | 1.49% | 1,642 |
| Oct 7, 2025 | 150.75 | 151.20 | 148.57 | 148.76 | 148.76 | -1.33% | 2,717 |
| Oct 6, 2025 | 151.00 | 151.08 | 150.76 | 150.76 | 150.76 | 0.10% | 1,427 |
| Oct 3, 2025 | 149.98 | 151.75 | 149.98 | 150.61 | 150.61 | 0.17% | 3,004 |
| Oct 2, 2025 | 149.55 | 150.35 | 149.22 | 150.35 | 150.35 | 0.48% | 2,632 |
| Oct 1, 2025 | 149.08 | 149.92 | 148.63 | 149.63 | 149.63 | 0.13% | 1,843 |
| Sep 30, 2025 | 147.88 | 149.44 | 147.88 | 149.44 | 149.44 | 0.71% | 6,177 |
| Sep 29, 2025 | 150.02 | 150.02 | 148.34 | 148.38 | 148.38 | -0.12% | 1,407 |
| Sep 26, 2025 | 147.71 | 148.57 | 147.71 | 148.57 | 148.57 | 1.07% | 1,867 |
| Sep 25, 2025 | 146.51 | 147.09 | 146.51 | 147.00 | 147.00 | -0.52% | 2,481 |
| Sep 24, 2025 | 150.42 | 150.47 | 147.77 | 147.77 | 147.77 | -1.50% | 2,410 |
| Sep 23, 2025 | 152.07 | 152.07 | 149.93 | 150.02 | 150.02 | -0.59% | 767 |
| Sep 22, 2025 | 150.18 | 150.92 | 150.18 | 150.92 | 150.91 | 0.76% | 1,026 |
| Sep 19, 2025 | 150.07 | 150.23 | 149.78 | 149.78 | 149.59 | -1.18% | 2,238 |
| Sep 18, 2025 | 149.64 | 151.58 | 149.64 | 151.58 | 151.38 | 2.74% | 1,155 |
| Sep 17, 2025 | 149.01 | 149.58 | 147.53 | 147.53 | 147.34 | -0.75% | 1,581 |
| Sep 16, 2025 | 147.39 | 148.65 | 147.39 | 148.65 | 148.45 | 0.01% | 1,055 |
| Sep 15, 2025 | 148.39 | 148.63 | 148.39 | 148.63 | 148.44 | 0.45% | 840 |
| Sep 12, 2025 | 148.72 | 149.03 | 147.96 | 147.96 | 147.77 | -1.57% | 1,746 |
| Sep 11, 2025 | 148.35 | 150.31 | 147.36 | 150.31 | 150.12 | 2.46% | 31,669 |
| Sep 10, 2025 | 146.44 | 147.50 | 146.17 | 146.71 | 146.52 | 0.56% | 3,846 |
| Sep 9, 2025 | 148.12 | 148.12 | 145.31 | 145.89 | 145.71 | -1.44% | 3,474 |
| Sep 8, 2025 | 148.12 | 148.12 | 147.73 | 148.03 | 147.84 | -0.53% | 1,556 |
| Sep 5, 2025 | 149.84 | 149.84 | 147.65 | 148.82 | 148.63 | 0.10% | 1,506 |
| Sep 4, 2025 | 147.84 | 148.68 | 147.84 | 148.68 | 148.48 | 1.75% | 1,258 |
| Sep 3, 2025 | 146.72 | 147.32 | 145.58 | 146.12 | 145.93 | -0.52% | 3,856 |
| Sep 2, 2025 | 145.85 | 146.89 | 145.77 | 146.89 | 146.70 | -0.66% | 2,106 |
| Aug 29, 2025 | 149.82 | 149.82 | 147.70 | 147.86 | 147.67 | -1.23% | 3,507 |
| Aug 28, 2025 | 150.47 | 150.47 | 148.90 | 149.70 | 149.51 | -0.19% | 1,712 |
| Aug 27, 2025 | 149.91 | 149.98 | 149.78 | 149.98 | 149.79 | 0.13% | 1,991 |
| Aug 26, 2025 | 149.42 | 150.20 | 149.42 | 149.79 | 149.60 | 0.57% | 1,910 |
| Aug 25, 2025 | 149.64 | 150.44 | 148.94 | 148.94 | 148.75 | -0.63% | 1,592 |
| Aug 22, 2025 | 148.50 | 150.23 | 148.50 | 149.88 | 149.69 | 3.85% | 3,268 |
| Aug 21, 2025 | 144.18 | 144.33 | 143.98 | 144.33 | 144.14 | -0.02% | 1,184 |
| Aug 20, 2025 | 145.70 | 145.70 | 144.06 | 144.35 | 144.17 | -1.12% | 1,560 |
| Aug 19, 2025 | 146.85 | 146.85 | 145.71 | 145.99 | 145.80 | -0.11% | 2,158 |
| Aug 18, 2025 | 145.37 | 146.24 | 145.37 | 146.16 | 145.97 | 0.76% | 3,515 |
| Aug 15, 2025 | 143.91 | 145.26 | 143.91 | 145.06 | 144.87 | -0.67% | 960 |
| Aug 14, 2025 | 147.86 | 147.86 | 145.92 | 146.03 | 145.85 | -2.17% | 2,404 |
| Aug 13, 2025 | 147.83 | 149.28 | 147.65 | 149.28 | 149.09 | 1.64% | 3,520 |
| Aug 12, 2025 | 141.97 | 146.87 | 141.97 | 146.87 | 146.68 | 3.82% | 5,133 |
| Aug 11, 2025 | 141.93 | 142.08 | 141.16 | 141.46 | 141.28 | -0.25% | 1,754 |
| Aug 8, 2025 | 141.81 | 142.35 | 141.81 | 141.82 | 141.64 | 0.56% | 1,783 |
| Aug 7, 2025 | 140.60 | 141.05 | 140.60 | 141.03 | 140.85 | -0.17% | 3,068 |
| Aug 6, 2025 | 141.04 | 141.27 | 141.04 | 141.27 | 141.09 | -0.45% | 1,654 |
| Aug 5, 2025 | 140.60 | 142.43 | 140.41 | 141.91 | 141.73 | 1.48% | 14,462 |
| Aug 4, 2025 | 138.89 | 139.85 | 138.89 | 139.85 | 139.67 | 1.19% | 5,702 |
| Aug 1, 2025 | 137.18 | 138.80 | 136.18 | 138.20 | 138.02 | -1.84% | 2,096 |
| Jul 31, 2025 | 141.74 | 141.74 | 140.59 | 140.79 | 140.61 | -0.67% | 9,706 |
| Jul 30, 2025 | 141.69 | 143.45 | 141.69 | 141.74 | 141.56 | 0.37% | 3,580 |
| Jul 29, 2025 | 142.13 | 142.89 | 140.75 | 141.22 | 141.03 | -0.33% | 1,790 |
| Jul 28, 2025 | 141.80 | 142.07 | 141.68 | 141.68 | 141.50 | -0.25% | 1,796 |
| Jul 25, 2025 | 140.55 | 142.03 | 140.55 | 142.03 | 141.85 | 1.23% | 1,937 |
| Jul 24, 2025 | 140.49 | 140.52 | 140.22 | 140.30 | 140.12 | -0.65% | 1,795 |
| Jul 23, 2025 | 140.46 | 141.22 | 140.14 | 141.22 | 141.03 | 1.73% | 2,775 |
| Jul 22, 2025 | 138.07 | 138.82 | 138.07 | 138.82 | 138.64 | 0.52% | 1,595 |
| Jul 21, 2025 | 139.26 | 139.80 | 138.10 | 138.10 | 137.93 | -0.80% | 1,383 |
| Jul 18, 2025 | 139.61 | 139.61 | 138.98 | 139.22 | 139.04 | -1.01% | 5,763 |
| Jul 17, 2025 | 139.61 | 140.99 | 139.61 | 140.64 | 140.46 | 2.06% | 5,270 |