Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU)
NASDAQ: PSCU · Real-Time Price · USD
60.31
-0.07 (-0.11%)
Mar 5, 2026, 4:00 PM EST - Market closed
PSCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 60.04 | 60.31 | 60.02 | 60.31 | 60.31 | -0.11% | 712 |
| Mar 4, 2026 | 59.80 | 60.38 | 59.80 | 60.38 | 60.38 | 1.50% | 1,381 |
| Mar 3, 2026 | 58.32 | 59.48 | 58.32 | 59.48 | 59.48 | 1.16% | 446 |
| Mar 2, 2026 | 58.71 | 58.80 | 58.71 | 58.80 | 58.80 | 0.16% | 701 |
| Feb 27, 2026 | 58.68 | 58.71 | 58.68 | 58.71 | 58.71 | 1.22% | 338 |
| Feb 26, 2026 | 57.95 | 58.19 | 57.95 | 58.00 | 58.00 | 0.07% | 844 |
| Feb 25, 2026 | 58.08 | 58.08 | 57.84 | 57.96 | 57.96 | 0.26% | 4,472 |
| Feb 24, 2026 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | 0.22% | 163 |
| Feb 23, 2026 | 58.16 | 58.16 | 57.68 | 57.68 | 57.68 | -1.90% | 298 |
| Feb 20, 2026 | 58.61 | 58.96 | 58.61 | 58.80 | 58.80 | -0.33% | 3,017 |
| Feb 19, 2026 | 59.18 | 59.18 | 58.72 | 59.00 | 58.99 | -0.32% | 1,252 |
| Feb 18, 2026 | 59.08 | 59.23 | 59.08 | 59.18 | 59.18 | 0.75% | 846 |
| Feb 17, 2026 | 59.07 | 59.24 | 58.74 | 58.74 | 58.74 | -0.48% | 6,878 |
| Feb 13, 2026 | 58.00 | 59.10 | 57.96 | 59.03 | 59.03 | 1.93% | 28,767 |
| Feb 12, 2026 | 58.03 | 58.19 | 57.91 | 57.91 | 57.91 | 0.19% | 4,171 |
| Feb 11, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.61% | 232 |
| Feb 10, 2026 | 58.45 | 58.45 | 58.15 | 58.15 | 58.15 | 0.73% | 816 |
| Feb 9, 2026 | 57.64 | 57.73 | 57.64 | 57.73 | 57.73 | -0.36% | 354 |
| Feb 6, 2026 | 57.72 | 57.94 | 57.65 | 57.94 | 57.94 | 2.69% | 5,252 |
| Feb 5, 2026 | 56.47 | 56.47 | 56.42 | 56.42 | 56.42 | -1.44% | 489 |
| Feb 4, 2026 | 57.62 | 57.62 | 57.25 | 57.25 | 57.25 | -1.83% | 306 |
| Feb 3, 2026 | 58.17 | 58.31 | 58.17 | 58.31 | 58.31 | -1.37% | 396 |
| Feb 2, 2026 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | -0.04% | 144 |
| Jan 30, 2026 | 58.95 | 59.15 | 58.95 | 59.15 | 59.14 | -0.06% | 233 |
| Jan 29, 2026 | 59.17 | 59.18 | 58.91 | 59.18 | 59.18 | -0.06% | 1,807 |
| Jan 28, 2026 | 59.62 | 59.62 | 59.22 | 59.22 | 59.22 | -0.45% | 885 |
| Jan 27, 2026 | 59.30 | 59.49 | 59.30 | 59.49 | 59.49 | 0.82% | 227 |
| Jan 26, 2026 | 58.86 | 59.22 | 58.86 | 59.00 | 59.00 | 0.50% | 1,430 |
| Jan 23, 2026 | 59.10 | 59.10 | 58.71 | 58.71 | 58.71 | -1.68% | 480 |
| Jan 22, 2026 | 60.09 | 60.10 | 59.72 | 59.72 | 59.72 | 1.24% | 2,956 |
| Jan 21, 2026 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | 1.51% | 73 |
| Jan 20, 2026 | 58.10 | 58.17 | 58.01 | 58.11 | 58.11 | -1.44% | 1,358 |
| Jan 16, 2026 | 59.00 | 59.00 | 58.96 | 58.96 | 58.96 | -0.38% | 678 |
| Jan 15, 2026 | 58.97 | 59.49 | 58.97 | 59.18 | 59.18 | 1.28% | 1,561 |
| Jan 14, 2026 | 58.04 | 58.47 | 57.99 | 58.44 | 58.44 | 0.38% | 1,980 |
| Jan 13, 2026 | 58.30 | 58.47 | 58.21 | 58.21 | 58.21 | -0.12% | 769 |
| Jan 12, 2026 | 57.74 | 58.28 | 57.74 | 58.28 | 58.28 | 0.56% | 466 |
| Jan 9, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.61% | 294 |
| Jan 8, 2026 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 1.28% | 119 |
| Jan 7, 2026 | 57.01 | 57.05 | 56.88 | 56.88 | 56.88 | -1.39% | 2,758 |
| Jan 6, 2026 | 57.34 | 57.68 | 57.32 | 57.68 | 57.68 | 0.98% | 1,528 |
| Jan 5, 2026 | 57.23 | 57.23 | 57.12 | 57.12 | 57.12 | -0.38% | 829 |
| Jan 2, 2026 | 57.70 | 57.70 | 57.34 | 57.34 | 57.34 | -0.29% | 426 |
| Dec 31, 2025 | 57.55 | 57.55 | 57.51 | 57.51 | 57.51 | -0.61% | 641 |
| Dec 30, 2025 | 57.87 | 57.99 | 57.86 | 57.86 | 57.86 | 0.52% | 3,151 |
| Dec 29, 2025 | 57.50 | 57.56 | 57.50 | 57.56 | 57.56 | -0.03% | 505 |
| Dec 26, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -0.17% | 320 |
| Dec 24, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 0.31% | 283 |
| Dec 23, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.19% | 275 |
| Dec 22, 2025 | 57.32 | 57.74 | 57.32 | 57.61 | 57.61 | 0.42% | 946 |
| Dec 19, 2025 | 57.62 | 57.62 | 57.36 | 57.36 | 57.13 | -0.51% | 291 |
| Dec 18, 2025 | 58.28 | 58.28 | 57.52 | 57.66 | 57.42 | -0.07% | 1,345 |
| Dec 17, 2025 | 57.70 | 57.70 | 57.67 | 57.70 | 57.46 | -0.29% | 1,821 |
| Dec 16, 2025 | 57.76 | 57.87 | 57.76 | 57.87 | 57.63 | -0.02% | 3,527 |
| Dec 15, 2025 | 58.64 | 58.64 | 57.62 | 57.88 | 57.65 | -0.68% | 613 |
| Dec 12, 2025 | 58.89 | 58.89 | 58.26 | 58.28 | 58.04 | -0.07% | 497 |
| Dec 11, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.08 | 0.61% | 403 |
| Dec 10, 2025 | 57.89 | 57.96 | 57.89 | 57.96 | 57.72 | 1.52% | 372 |
| Dec 9, 2025 | 57.29 | 57.29 | 57.09 | 57.09 | 56.86 | 0.32% | 1,486 |
| Dec 8, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.68 | -0.49% | 691 |
| Dec 5, 2025 | 57.47 | 57.47 | 57.19 | 57.19 | 56.96 | -0.77% | 2,162 |
| Dec 4, 2025 | 57.60 | 57.63 | 57.60 | 57.63 | 57.40 | -2.03% | 181 |
| Dec 3, 2025 | 58.47 | 58.83 | 58.47 | 58.83 | 58.59 | 0.66% | 1,321 |
| Dec 2, 2025 | 58.41 | 58.48 | 58.41 | 58.44 | 58.21 | 0.61% | 616 |
| Dec 1, 2025 | 57.95 | 58.11 | 57.94 | 58.09 | 57.85 | -0.60% | 1,700 |
| Nov 28, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.20 | 0.23% | 114 |
| Nov 26, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.07 | 0.36% | 79 |
| Nov 25, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 57.86 | 1.93% | 15 |
| Nov 24, 2025 | 57.11 | 57.11 | 57.00 | 57.00 | 56.77 | 0.05% | 310 |
| Nov 21, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.74 | 1.86% | 74 |
| Nov 20, 2025 | 56.24 | 56.26 | 55.93 | 55.93 | 55.70 | -0.80% | 2,176 |
| Nov 19, 2025 | 57.19 | 57.19 | 56.38 | 56.38 | 56.15 | -0.87% | 2,027 |
| Nov 18, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.64 | -0.46% | 25 |
| Nov 17, 2025 | 57.10 | 57.13 | 57.10 | 57.13 | 56.90 | -0.71% | 351 |
| Nov 14, 2025 | 57.52 | 57.62 | 57.52 | 57.54 | 57.31 | -0.69% | 3,649 |
| Nov 13, 2025 | 58.53 | 58.53 | 57.94 | 57.94 | 57.71 | -1.77% | 224 |
| Nov 12, 2025 | 59.71 | 59.71 | 58.99 | 58.99 | 58.75 | -1.04% | 570 |
| Nov 11, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.36 | -1.00% | 346 |
| Nov 10, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 59.96 | 0.91% | 326 |
| Nov 7, 2025 | 59.94 | 59.94 | 59.66 | 59.66 | 59.42 | -0.91% | 402 |
| Nov 6, 2025 | 60.55 | 60.58 | 60.21 | 60.21 | 59.96 | -0.86% | 1,440 |
| Nov 5, 2025 | 60.26 | 61.16 | 60.26 | 60.73 | 60.48 | 1.12% | 2,840 |
| Nov 4, 2025 | 60.45 | 60.45 | 60.06 | 60.06 | 59.81 | -1.24% | 1,053 |
| Nov 3, 2025 | 59.34 | 60.81 | 59.34 | 60.81 | 60.57 | 2.04% | 475 |
| Oct 31, 2025 | 59.23 | 59.66 | 59.16 | 59.60 | 59.36 | 0.10% | 2,426 |
| Oct 30, 2025 | 60.17 | 60.60 | 59.54 | 59.54 | 59.30 | -1.71% | 358 |
| Oct 29, 2025 | 61.11 | 61.48 | 60.57 | 60.57 | 60.33 | -0.71% | 1,287 |
| Oct 28, 2025 | 60.30 | 61.00 | 60.30 | 61.00 | 60.76 | 0.09% | 469 |
| Oct 27, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.70 | 1.42% | 227 |
| Oct 24, 2025 | 59.73 | 60.14 | 59.73 | 60.10 | 59.86 | 1.03% | 3,054 |
| Oct 23, 2025 | 58.81 | 59.49 | 58.81 | 59.49 | 59.25 | 1.32% | 121 |
| Oct 22, 2025 | 58.67 | 58.71 | 58.67 | 58.71 | 58.47 | -0.36% | 434 |
| Oct 21, 2025 | 58.73 | 58.92 | 58.73 | 58.92 | 58.69 | 0.22% | 156 |
| Oct 20, 2025 | 58.17 | 58.79 | 58.17 | 58.79 | 58.56 | 1.65% | 577 |
| Oct 17, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.61 | -0.21% | 153 |
| Oct 16, 2025 | 58.65 | 58.65 | 57.96 | 57.96 | 57.73 | -1.10% | 271 |
| Oct 15, 2025 | 58.22 | 58.61 | 58.21 | 58.61 | 58.37 | 1.41% | 1,004 |
| Oct 14, 2025 | 56.60 | 57.79 | 56.60 | 57.79 | 57.56 | 1.33% | 594 |
| Oct 13, 2025 | 56.86 | 57.04 | 56.83 | 57.04 | 56.81 | 0.72% | 700 |
| Oct 10, 2025 | 57.83 | 57.83 | 56.63 | 56.63 | 56.40 | -1.74% | 395 |