Invesco S&P SmallCap Industrials ETF (PSCI)
NASDAQ: PSCI · Real-Time Price · USD
163.05
-4.21 (-2.51%)
Mar 5, 2026, 4:00 PM EST - Market closed
PSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 164.48 | 164.48 | 161.74 | 163.05 | 163.05 | -2.52% | 36,944 |
| Mar 4, 2026 | 167.58 | 167.58 | 166.12 | 167.26 | 167.26 | 0.48% | 12,808 |
| Mar 3, 2026 | 165.49 | 167.04 | 165.06 | 166.47 | 166.47 | -1.69% | 3,100 |
| Mar 2, 2026 | 166.18 | 169.89 | 166.18 | 169.32 | 169.32 | 0.43% | 5,050 |
| Feb 27, 2026 | 170.54 | 170.54 | 167.02 | 168.59 | 168.59 | -1.81% | 6,158 |
| Feb 26, 2026 | 171.77 | 171.77 | 169.10 | 171.70 | 171.70 | 0.70% | 6,235 |
| Feb 25, 2026 | 172.36 | 172.36 | 168.92 | 170.51 | 170.51 | -0.16% | 7,834 |
| Feb 24, 2026 | 169.84 | 171.31 | 169.84 | 170.79 | 170.79 | 0.56% | 3,422 |
| Feb 23, 2026 | 173.59 | 173.74 | 169.82 | 169.84 | 169.84 | -2.17% | 9,422 |
| Feb 20, 2026 | 171.80 | 173.87 | 171.80 | 173.60 | 173.60 | 0.34% | 4,985 |
| Feb 19, 2026 | 171.57 | 173.25 | 171.57 | 173.01 | 173.01 | 0.35% | 2,965 |
| Feb 18, 2026 | 173.56 | 174.64 | 171.80 | 172.40 | 172.40 | 0.28% | 3,213 |
| Feb 17, 2026 | 173.74 | 173.74 | 171.46 | 171.92 | 171.92 | -0.75% | 4,387 |
| Feb 13, 2026 | 174.24 | 174.79 | 173.00 | 173.23 | 173.23 | 0.99% | 8,002 |
| Feb 12, 2026 | 177.50 | 178.02 | 171.47 | 171.54 | 171.54 | -1.88% | 6,293 |
| Feb 11, 2026 | 177.78 | 177.78 | 174.35 | 174.82 | 174.82 | -0.30% | 5,734 |
| Feb 10, 2026 | 176.14 | 176.69 | 175.34 | 175.34 | 175.33 | -0.12% | 5,173 |
| Feb 9, 2026 | 176.22 | 176.73 | 175.45 | 175.54 | 175.54 | -0.14% | 7,110 |
| Feb 6, 2026 | 171.94 | 175.85 | 171.94 | 175.78 | 175.78 | 3.32% | 15,423 |
| Feb 5, 2026 | 168.49 | 170.68 | 168.49 | 170.13 | 170.13 | 0.15% | 2,535 |
| Feb 4, 2026 | 169.05 | 171.48 | 168.45 | 169.88 | 169.88 | 1.22% | 7,824 |
| Feb 3, 2026 | 168.68 | 169.26 | 165.80 | 167.83 | 167.82 | 0.49% | 6,259 |
| Feb 2, 2026 | 164.83 | 167.65 | 164.83 | 167.01 | 167.01 | 1.85% | 20,004 |
| Jan 30, 2026 | 163.26 | 164.64 | 163.26 | 163.97 | 163.97 | -0.49% | 2,570 |
| Jan 29, 2026 | 164.10 | 164.78 | 162.79 | 164.78 | 164.78 | 0.87% | 4,041 |
| Jan 28, 2026 | 165.33 | 165.33 | 163.36 | 163.36 | 163.36 | -0.66% | 5,048 |
| Jan 27, 2026 | 164.70 | 164.79 | 163.53 | 164.44 | 164.44 | -0.16% | 10,240 |
| Jan 26, 2026 | 164.65 | 165.50 | 164.12 | 164.70 | 164.70 | -0.22% | 8,495 |
| Jan 23, 2026 | 167.75 | 167.75 | 164.72 | 165.07 | 165.07 | -1.46% | 7,835 |
| Jan 22, 2026 | 168.01 | 168.58 | 167.01 | 167.52 | 167.52 | 0.61% | 8,811 |
| Jan 21, 2026 | 163.85 | 166.79 | 163.85 | 166.50 | 166.50 | 2.46% | 11,989 |
| Jan 20, 2026 | 162.44 | 164.43 | 162.44 | 162.50 | 162.50 | -1.96% | 7,012 |
| Jan 16, 2026 | 166.27 | 166.62 | 165.27 | 165.75 | 165.75 | -0.10% | 5,005 |
| Jan 15, 2026 | 164.35 | 166.32 | 164.35 | 165.91 | 165.91 | 2.26% | 14,833 |
| Jan 14, 2026 | 161.71 | 163.09 | 161.23 | 162.25 | 162.25 | 0.53% | 8,587 |
| Jan 13, 2026 | 162.00 | 162.49 | 161.37 | 161.40 | 161.40 | -0.02% | 2,921 |
| Jan 12, 2026 | 160.32 | 161.56 | 160.32 | 161.44 | 161.44 | 0.44% | 2,533 |
| Jan 9, 2026 | 159.70 | 161.30 | 159.03 | 160.74 | 160.74 | 1.30% | 4,898 |
| Jan 8, 2026 | 155.23 | 158.77 | 155.23 | 158.67 | 158.67 | 2.03% | 6,588 |
| Jan 7, 2026 | 155.91 | 156.37 | 155.42 | 155.52 | 155.52 | -1.19% | 3,983 |
| Jan 6, 2026 | 155.42 | 157.39 | 154.45 | 157.39 | 157.39 | 1.23% | 5,071 |
| Jan 5, 2026 | 153.34 | 156.72 | 153.34 | 155.47 | 155.47 | 1.98% | 3,068 |
| Jan 2, 2026 | 151.15 | 152.74 | 150.84 | 152.45 | 152.45 | 1.58% | 5,971 |
| Dec 31, 2025 | 151.30 | 151.30 | 150.08 | 150.08 | 150.08 | -1.33% | 2,411 |
| Dec 30, 2025 | 153.40 | 153.40 | 152.11 | 152.11 | 152.11 | -0.80% | 2,135 |
| Dec 29, 2025 | 153.15 | 153.33 | 153.15 | 153.33 | 153.33 | -0.69% | 2,691 |
| Dec 26, 2025 | 154.33 | 154.72 | 153.95 | 154.40 | 154.40 | 0.04% | 1,788 |
| Dec 24, 2025 | 154.25 | 154.35 | 154.25 | 154.35 | 154.35 | 0.31% | 693 |
| Dec 23, 2025 | 153.97 | 154.04 | 153.60 | 153.86 | 153.86 | -0.19% | 3,365 |
| Dec 22, 2025 | 153.35 | 154.69 | 153.35 | 154.16 | 154.16 | 0.19% | 3,896 |
| Dec 19, 2025 | 154.18 | 154.40 | 153.85 | 153.87 | 152.11 | -0.05% | 3,511 |
| Dec 18, 2025 | 155.34 | 155.42 | 153.95 | 153.95 | 152.19 | 0.46% | 10,727 |
| Dec 17, 2025 | 155.20 | 155.53 | 153.25 | 153.25 | 151.49 | -1.08% | 4,236 |
| Dec 16, 2025 | 154.98 | 154.98 | 154.31 | 154.93 | 153.15 | -0.34% | 10,298 |
| Dec 15, 2025 | 156.54 | 156.54 | 155.47 | 155.47 | 153.68 | -0.22% | 4,456 |
| Dec 12, 2025 | 158.89 | 158.89 | 155.69 | 155.80 | 154.01 | -1.47% | 2,336 |
| Dec 11, 2025 | 155.40 | 158.40 | 155.40 | 158.12 | 156.31 | 1.70% | 3,441 |
| Dec 10, 2025 | 152.84 | 156.35 | 152.84 | 155.48 | 153.70 | 2.93% | 4,138 |
| Dec 9, 2025 | 151.75 | 151.75 | 151.05 | 151.05 | 149.32 | 0.11% | 1,249 |
| Dec 8, 2025 | 153.07 | 153.07 | 150.89 | 150.89 | 149.16 | -0.57% | 2,132 |
| Dec 5, 2025 | 152.02 | 152.06 | 151.03 | 151.75 | 150.01 | -0.15% | 1,494 |
| Dec 4, 2025 | 152.73 | 152.73 | 151.98 | 151.98 | 150.24 | 0.05% | 846 |
| Dec 3, 2025 | 151.06 | 151.98 | 151.06 | 151.91 | 150.17 | 1.17% | 1,616 |
| Dec 2, 2025 | 150.56 | 150.56 | 149.77 | 150.16 | 148.43 | 0.44% | 3,005 |
| Dec 1, 2025 | 150.13 | 150.42 | 149.50 | 149.50 | 147.78 | -0.79% | 1,323 |
| Nov 28, 2025 | 150.69 | 150.69 | 150.69 | 150.69 | 148.96 | 0.08% | 411 |
| Nov 26, 2025 | 150.38 | 151.93 | 150.33 | 150.58 | 148.85 | 0.61% | 2,181 |
| Nov 25, 2025 | 148.16 | 149.69 | 148.16 | 149.67 | 147.95 | 2.78% | 1,320 |
| Nov 24, 2025 | 144.14 | 145.63 | 144.14 | 145.63 | 143.96 | 1.43% | 758 |
| Nov 21, 2025 | 144.30 | 144.30 | 143.58 | 143.58 | 141.93 | 3.18% | 1,560 |
| Nov 20, 2025 | 142.73 | 142.73 | 139.16 | 139.16 | 137.56 | -0.84% | 1,288 |
| Nov 19, 2025 | 140.48 | 141.21 | 140.16 | 140.34 | 138.73 | 0.48% | 1,531 |
| Nov 18, 2025 | 138.90 | 140.59 | 138.89 | 139.67 | 138.06 | -0.01% | 2,104 |
| Nov 17, 2025 | 142.62 | 142.62 | 139.67 | 139.67 | 138.07 | -2.42% | 1,257 |
| Nov 14, 2025 | 141.23 | 143.34 | 141.23 | 143.13 | 141.49 | -0.02% | 3,181 |
| Nov 13, 2025 | 145.78 | 145.78 | 143.16 | 143.16 | 141.51 | -2.31% | 1,070 |
| Nov 12, 2025 | 147.68 | 147.68 | 146.45 | 146.54 | 144.86 | 0.43% | 2,043 |
| Nov 11, 2025 | 145.74 | 145.92 | 145.74 | 145.92 | 144.24 | -0.25% | 698 |
| Nov 10, 2025 | 145.34 | 147.11 | 145.34 | 146.29 | 144.61 | 0.65% | 1,664 |
| Nov 7, 2025 | 144.69 | 145.35 | 143.32 | 145.35 | 143.68 | -0.42% | 6,520 |
| Nov 6, 2025 | 149.25 | 149.25 | 145.95 | 145.95 | 144.28 | -2.73% | 1,364 |
| Nov 5, 2025 | 147.86 | 150.69 | 147.86 | 150.06 | 148.33 | 1.85% | 1,298 |
| Nov 4, 2025 | 147.08 | 148.25 | 147.08 | 147.33 | 145.64 | -1.05% | 1,449 |
| Nov 3, 2025 | 149.42 | 149.42 | 148.35 | 148.90 | 147.19 | -0.33% | 2,390 |
| Oct 31, 2025 | 148.27 | 149.38 | 148.27 | 149.38 | 147.67 | 1.23% | 1,578 |
| Oct 30, 2025 | 149.55 | 150.26 | 147.57 | 147.57 | 145.88 | -1.84% | 1,384 |
| Oct 29, 2025 | 151.30 | 152.70 | 150.34 | 150.34 | 148.62 | -0.28% | 1,443 |
| Oct 28, 2025 | 150.03 | 151.12 | 150.03 | 150.76 | 149.03 | -0.66% | 1,360 |
| Oct 27, 2025 | 153.19 | 153.19 | 151.76 | 151.76 | 150.02 | -0.32% | 758 |
| Oct 24, 2025 | 152.81 | 153.10 | 152.25 | 152.25 | 150.50 | 1.14% | 1,261 |
| Oct 23, 2025 | 149.32 | 150.52 | 149.32 | 150.52 | 148.80 | 1.48% | 1,166 |
| Oct 22, 2025 | 147.89 | 148.33 | 147.89 | 148.33 | 146.63 | -2.14% | 875 |
| Oct 21, 2025 | 150.30 | 151.58 | 150.30 | 151.58 | 149.84 | 0.87% | 821 |
| Oct 20, 2025 | 149.49 | 150.45 | 149.49 | 150.26 | 148.54 | 1.46% | 2,504 |
| Oct 17, 2025 | 148.48 | 148.48 | 147.77 | 148.10 | 146.40 | -0.56% | 1,396 |
| Oct 16, 2025 | 150.20 | 150.51 | 148.80 | 148.94 | 147.23 | -0.64% | 2,105 |
| Oct 15, 2025 | 149.86 | 150.01 | 148.95 | 149.90 | 148.18 | 0.66% | 1,727 |
| Oct 14, 2025 | 144.53 | 149.61 | 144.53 | 148.91 | 147.20 | 1.50% | 1,550 |
| Oct 13, 2025 | 145.56 | 147.00 | 145.56 | 146.71 | 145.02 | 1.80% | 2,426 |
| Oct 10, 2025 | 149.05 | 149.05 | 144.11 | 144.11 | 142.46 | -2.93% | 2,360 |