Invesco S&P SmallCap Industrials ETF (PSCI)
NASDAQ: PSCI · Real-Time Price · USD
169.92
-1.76 (-1.02%)
At close: Apr 28, 2026, 4:00 PM EDT
169.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
PSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 170.42 | 171.80 | 170.42 | 171.68 | 171.68 | 0.54% | 4,408 |
| Apr 24, 2026 | 171.94 | 171.94 | 170.75 | 170.75 | 170.75 | -0.24% | 977 |
| Apr 23, 2026 | 171.47 | 172.21 | 170.27 | 171.16 | 171.16 | 0.70% | 8,042 |
| Apr 22, 2026 | 171.67 | 171.67 | 169.30 | 169.97 | 169.97 | 0.40% | 2,671 |
| Apr 21, 2026 | 172.44 | 172.83 | 169.00 | 169.28 | 169.28 | -0.84% | 3,686 |
| Apr 20, 2026 | 170.20 | 170.97 | 170.20 | 170.71 | 170.71 | 0.21% | 3,993 |
| Apr 17, 2026 | 169.30 | 171.14 | 168.90 | 170.36 | 170.36 | 2.97% | 2,470 |
| Apr 16, 2026 | 166.31 | 166.81 | 165.41 | 165.44 | 165.44 | -0.52% | 5,682 |
| Apr 15, 2026 | 169.01 | 169.01 | 165.37 | 166.31 | 166.31 | -1.38% | 3,426 |
| Apr 14, 2026 | 169.06 | 169.07 | 168.57 | 168.65 | 168.65 | 0.77% | 2,889 |
| Apr 13, 2026 | 164.07 | 167.36 | 164.07 | 167.36 | 167.36 | 1.38% | 3,014 |
| Apr 10, 2026 | 166.18 | 166.18 | 164.72 | 165.09 | 165.09 | -0.46% | 2,501 |
| Apr 9, 2026 | 163.71 | 167.00 | 163.58 | 165.85 | 165.85 | 1.39% | 4,018 |
| Apr 8, 2026 | 164.80 | 165.80 | 163.07 | 163.58 | 163.58 | 3.89% | 6,395 |
| Apr 7, 2026 | 157.23 | 157.45 | 156.46 | 157.45 | 157.45 | 0.24% | 2,309 |
| Apr 6, 2026 | 156.71 | 157.21 | 156.52 | 157.08 | 157.08 | 0.28% | 3,988 |
| Apr 2, 2026 | 154.02 | 156.89 | 154.02 | 156.65 | 156.64 | -0.42% | 3,114 |
| Apr 1, 2026 | 157.48 | 157.71 | 157.30 | 157.30 | 157.30 | 1.73% | 1,194 |
| Mar 31, 2026 | 152.26 | 154.97 | 150.93 | 154.63 | 154.63 | 3.38% | 3,144 |
| Mar 30, 2026 | 153.98 | 153.98 | 149.42 | 149.58 | 149.58 | -1.62% | 10,219 |
| Mar 27, 2026 | 152.22 | 152.92 | 152.03 | 152.03 | 152.03 | -0.64% | 1,423 |
| Mar 26, 2026 | 154.56 | 156.00 | 152.62 | 153.01 | 153.01 | -2.39% | 4,986 |
| Mar 25, 2026 | 156.76 | 156.88 | 155.79 | 156.76 | 156.76 | 1.26% | 4,105 |
| Mar 24, 2026 | 152.06 | 155.37 | 152.06 | 154.82 | 154.82 | 0.78% | 4,272 |
| Mar 23, 2026 | 152.07 | 155.05 | 152.07 | 153.62 | 153.62 | 2.67% | 13,118 |
| Mar 20, 2026 | 150.46 | 150.83 | 149.07 | 149.63 | 149.41 | -2.14% | 2,875 |
| Mar 19, 2026 | 151.16 | 153.47 | 150.84 | 152.90 | 152.67 | -0.14% | 3,415 |
| Mar 18, 2026 | 154.36 | 155.01 | 153.11 | 153.11 | 152.89 | -1.27% | 2,931 |
| Mar 17, 2026 | 155.62 | 155.62 | 154.07 | 155.08 | 154.85 | 0.91% | 2,462 |
| Mar 16, 2026 | 154.38 | 154.38 | 153.42 | 153.69 | 153.46 | 0.87% | 4,149 |
| Mar 13, 2026 | 152.36 | 152.36 | 151.63 | 152.36 | 152.14 | -0.64% | 2,580 |
| Mar 12, 2026 | 155.75 | 155.75 | 153.34 | 153.34 | 153.12 | -2.77% | 3,790 |
| Mar 11, 2026 | 156.71 | 157.72 | 156.71 | 157.72 | 157.49 | -0.17% | 1,235 |
| Mar 10, 2026 | 160.30 | 160.93 | 157.99 | 157.99 | 157.76 | -0.85% | 4,536 |
| Mar 9, 2026 | 155.72 | 159.35 | 152.88 | 159.35 | 159.12 | 0.69% | 7,565 |
| Mar 6, 2026 | 159.16 | 159.55 | 157.59 | 158.26 | 158.03 | -2.94% | 23,595 |
| Mar 5, 2026 | 164.48 | 164.48 | 161.74 | 163.05 | 162.82 | -2.52% | 36,944 |
| Mar 4, 2026 | 167.58 | 167.58 | 166.12 | 167.26 | 167.02 | 0.48% | 12,808 |
| Mar 3, 2026 | 165.49 | 167.04 | 165.06 | 166.47 | 166.22 | -1.69% | 3,100 |
| Mar 2, 2026 | 166.18 | 169.89 | 166.18 | 169.32 | 169.08 | 0.43% | 5,050 |
| Feb 27, 2026 | 170.54 | 170.54 | 167.02 | 168.59 | 168.35 | -1.81% | 6,158 |
| Feb 26, 2026 | 171.77 | 171.77 | 169.10 | 171.70 | 171.45 | 0.70% | 6,235 |
| Feb 25, 2026 | 172.36 | 172.36 | 168.92 | 170.51 | 170.26 | -0.16% | 7,834 |
| Feb 24, 2026 | 169.84 | 171.31 | 169.84 | 170.79 | 170.54 | 0.56% | 3,422 |
| Feb 23, 2026 | 173.59 | 173.74 | 169.82 | 169.84 | 169.59 | -2.17% | 9,422 |
| Feb 20, 2026 | 171.80 | 173.87 | 171.80 | 173.60 | 173.35 | 0.34% | 4,985 |
| Feb 19, 2026 | 171.57 | 173.25 | 171.57 | 173.01 | 172.76 | 0.35% | 2,965 |
| Feb 18, 2026 | 173.56 | 174.64 | 171.80 | 172.40 | 172.15 | 0.28% | 3,213 |
| Feb 17, 2026 | 173.74 | 173.74 | 171.46 | 171.92 | 171.67 | -0.75% | 4,387 |
| Feb 13, 2026 | 174.24 | 174.79 | 173.00 | 173.23 | 172.98 | 0.99% | 8,002 |
| Feb 12, 2026 | 177.50 | 178.02 | 171.47 | 171.54 | 171.29 | -1.88% | 6,293 |
| Feb 11, 2026 | 177.78 | 177.78 | 174.35 | 174.82 | 174.56 | -0.30% | 5,734 |
| Feb 10, 2026 | 176.14 | 176.69 | 175.34 | 175.34 | 175.08 | -0.12% | 5,173 |
| Feb 9, 2026 | 176.22 | 176.73 | 175.45 | 175.54 | 175.28 | -0.14% | 7,110 |
| Feb 6, 2026 | 171.94 | 175.85 | 171.94 | 175.78 | 175.53 | 3.32% | 15,423 |
| Feb 5, 2026 | 168.49 | 170.68 | 168.49 | 170.13 | 169.88 | 0.15% | 2,535 |
| Feb 4, 2026 | 169.05 | 171.48 | 168.45 | 169.88 | 169.63 | 1.22% | 7,824 |
| Feb 3, 2026 | 168.68 | 169.26 | 165.80 | 167.83 | 167.58 | 0.49% | 6,259 |
| Feb 2, 2026 | 164.83 | 167.65 | 164.83 | 167.01 | 166.76 | 1.85% | 20,004 |
| Jan 30, 2026 | 163.26 | 164.64 | 163.26 | 163.97 | 163.73 | -0.49% | 2,570 |
| Jan 29, 2026 | 164.10 | 164.78 | 162.79 | 164.78 | 164.54 | 0.87% | 4,041 |
| Jan 28, 2026 | 165.33 | 165.33 | 163.36 | 163.36 | 163.12 | -0.66% | 5,048 |
| Jan 27, 2026 | 164.70 | 164.79 | 163.53 | 164.44 | 164.20 | -0.16% | 10,240 |
| Jan 26, 2026 | 164.65 | 165.50 | 164.12 | 164.70 | 164.46 | -0.22% | 8,495 |
| Jan 23, 2026 | 167.75 | 167.75 | 164.72 | 165.07 | 164.83 | -1.46% | 7,835 |
| Jan 22, 2026 | 168.01 | 168.58 | 167.01 | 167.52 | 167.27 | 0.61% | 8,811 |
| Jan 21, 2026 | 163.85 | 166.79 | 163.85 | 166.50 | 166.26 | 2.46% | 11,989 |
| Jan 20, 2026 | 162.44 | 164.43 | 162.44 | 162.50 | 162.26 | -1.96% | 7,012 |
| Jan 16, 2026 | 166.27 | 166.62 | 165.27 | 165.75 | 165.51 | -0.10% | 5,005 |
| Jan 15, 2026 | 164.35 | 166.32 | 164.35 | 165.91 | 165.67 | 2.26% | 14,833 |
| Jan 14, 2026 | 161.71 | 163.09 | 161.23 | 162.25 | 162.02 | 0.53% | 8,587 |
| Jan 13, 2026 | 162.00 | 162.49 | 161.37 | 161.40 | 161.17 | -0.02% | 2,921 |
| Jan 12, 2026 | 160.32 | 161.56 | 160.32 | 161.44 | 161.20 | 0.44% | 2,533 |
| Jan 9, 2026 | 159.70 | 161.30 | 159.03 | 160.74 | 160.50 | 1.30% | 4,898 |
| Jan 8, 2026 | 155.23 | 158.77 | 155.23 | 158.67 | 158.44 | 2.03% | 6,588 |
| Jan 7, 2026 | 155.91 | 156.37 | 155.42 | 155.52 | 155.29 | -1.19% | 3,983 |
| Jan 6, 2026 | 155.42 | 157.39 | 154.45 | 157.39 | 157.16 | 1.23% | 5,071 |
| Jan 5, 2026 | 153.34 | 156.72 | 153.34 | 155.47 | 155.24 | 1.98% | 3,068 |
| Jan 2, 2026 | 151.15 | 152.74 | 150.84 | 152.45 | 152.23 | 1.58% | 5,971 |
| Dec 31, 2025 | 151.30 | 151.30 | 150.08 | 150.08 | 149.87 | -1.33% | 2,411 |
| Dec 30, 2025 | 153.40 | 153.40 | 152.11 | 152.11 | 151.89 | -0.80% | 2,135 |
| Dec 29, 2025 | 153.15 | 153.33 | 153.15 | 153.33 | 153.11 | -0.69% | 2,691 |
| Dec 26, 2025 | 154.33 | 154.72 | 153.95 | 154.40 | 154.18 | 0.04% | 1,788 |
| Dec 24, 2025 | 154.25 | 154.35 | 154.25 | 154.35 | 154.12 | 0.31% | 693 |
| Dec 23, 2025 | 153.97 | 154.04 | 153.60 | 153.86 | 153.64 | -0.19% | 3,365 |
| Dec 22, 2025 | 153.35 | 154.69 | 153.35 | 154.16 | 153.93 | 0.19% | 3,896 |
| Dec 19, 2025 | 154.18 | 154.40 | 153.85 | 153.87 | 151.89 | -0.05% | 3,511 |
| Dec 18, 2025 | 155.34 | 155.42 | 153.95 | 153.95 | 151.96 | 0.46% | 10,727 |
| Dec 17, 2025 | 155.20 | 155.53 | 153.25 | 153.25 | 151.27 | -1.08% | 4,236 |
| Dec 16, 2025 | 154.98 | 154.98 | 154.31 | 154.93 | 152.93 | -0.34% | 10,298 |
| Dec 15, 2025 | 156.54 | 156.54 | 155.47 | 155.47 | 153.46 | -0.22% | 4,456 |
| Dec 12, 2025 | 158.89 | 158.89 | 155.69 | 155.80 | 153.79 | -1.47% | 2,336 |
| Dec 11, 2025 | 155.40 | 158.40 | 155.40 | 158.12 | 156.08 | 1.70% | 3,441 |
| Dec 10, 2025 | 152.84 | 156.35 | 152.84 | 155.48 | 153.48 | 2.93% | 4,138 |
| Dec 9, 2025 | 151.75 | 151.75 | 151.05 | 151.05 | 149.10 | 0.11% | 1,249 |
| Dec 8, 2025 | 153.07 | 153.07 | 150.89 | 150.89 | 148.94 | -0.57% | 2,132 |
| Dec 5, 2025 | 152.02 | 152.06 | 151.03 | 151.75 | 149.79 | -0.15% | 1,494 |
| Dec 4, 2025 | 152.73 | 152.73 | 151.98 | 151.98 | 150.02 | 0.05% | 846 |
| Dec 3, 2025 | 151.06 | 151.98 | 151.06 | 151.91 | 149.95 | 1.17% | 1,616 |
| Dec 2, 2025 | 150.56 | 150.56 | 149.77 | 150.16 | 148.22 | 0.44% | 3,005 |