Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU)
NASDAQ: PSCU · Real-Time Price · USD
57.19
-0.44 (-0.77%)
At close: Dec 5, 2025, 4:00 PM EST
57.19
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
PSCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.47 | 57.47 | 57.19 | 57.19 | 57.19 | -0.77% | 2,162 |
| Dec 4, 2025 | 57.60 | 57.63 | 57.60 | 57.63 | 57.63 | -2.03% | 181 |
| Dec 3, 2025 | 58.47 | 58.83 | 58.47 | 58.83 | 58.83 | 0.66% | 1,321 |
| Dec 2, 2025 | 58.41 | 58.48 | 58.41 | 58.44 | 58.44 | 0.61% | 616 |
| Dec 1, 2025 | 57.95 | 58.11 | 57.94 | 58.09 | 58.09 | -0.60% | 1,700 |
| Nov 28, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.23% | 114 |
| Nov 26, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.36% | 79 |
| Nov 25, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 1.93% | 15 |
| Nov 24, 2025 | 57.11 | 57.11 | 57.00 | 57.00 | 57.00 | 0.05% | 310 |
| Nov 21, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 1.86% | 74 |
| Nov 20, 2025 | 56.24 | 56.26 | 55.93 | 55.93 | 55.93 | -0.80% | 2,176 |
| Nov 19, 2025 | 57.19 | 57.19 | 56.38 | 56.38 | 56.38 | -0.87% | 2,027 |
| Nov 18, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -0.46% | 25 |
| Nov 17, 2025 | 57.10 | 57.13 | 57.10 | 57.13 | 57.13 | -0.71% | 351 |
| Nov 14, 2025 | 57.52 | 57.62 | 57.52 | 57.54 | 57.54 | -0.69% | 3,649 |
| Nov 13, 2025 | 58.53 | 58.53 | 57.94 | 57.94 | 57.94 | -1.77% | 224 |
| Nov 12, 2025 | 59.71 | 59.71 | 58.99 | 58.99 | 58.99 | -1.04% | 570 |
| Nov 11, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.00% | 346 |
| Nov 10, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 0.91% | 326 |
| Nov 7, 2025 | 59.94 | 59.94 | 59.66 | 59.66 | 59.66 | -0.91% | 402 |
| Nov 6, 2025 | 60.55 | 60.58 | 60.21 | 60.21 | 60.21 | -0.86% | 1,440 |
| Nov 5, 2025 | 60.26 | 61.16 | 60.26 | 60.73 | 60.73 | 1.12% | 2,840 |
| Nov 4, 2025 | 60.45 | 60.45 | 60.06 | 60.06 | 60.06 | -1.24% | 1,053 |
| Nov 3, 2025 | 59.34 | 60.81 | 59.34 | 60.81 | 60.81 | 2.04% | 475 |
| Oct 31, 2025 | 59.23 | 59.66 | 59.16 | 59.60 | 59.60 | 0.10% | 2,426 |
| Oct 30, 2025 | 60.17 | 60.60 | 59.54 | 59.54 | 59.54 | -1.71% | 358 |
| Oct 29, 2025 | 61.11 | 61.48 | 60.57 | 60.57 | 60.57 | -0.71% | 1,287 |
| Oct 28, 2025 | 60.30 | 61.00 | 60.30 | 61.00 | 61.00 | 0.09% | 469 |
| Oct 27, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 1.42% | 227 |
| Oct 24, 2025 | 59.73 | 60.14 | 59.73 | 60.10 | 60.10 | 1.03% | 3,054 |
| Oct 23, 2025 | 58.81 | 59.49 | 58.81 | 59.49 | 59.49 | 1.32% | 121 |
| Oct 22, 2025 | 58.67 | 58.71 | 58.67 | 58.71 | 58.71 | -0.36% | 434 |
| Oct 21, 2025 | 58.73 | 58.92 | 58.73 | 58.92 | 58.92 | 0.22% | 156 |
| Oct 20, 2025 | 58.17 | 58.79 | 58.17 | 58.79 | 58.79 | 1.65% | 577 |
| Oct 17, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.21% | 153 |
| Oct 16, 2025 | 58.65 | 58.65 | 57.96 | 57.96 | 57.96 | -1.10% | 271 |
| Oct 15, 2025 | 58.22 | 58.61 | 58.21 | 58.61 | 58.61 | 1.41% | 1,004 |
| Oct 14, 2025 | 56.60 | 57.79 | 56.60 | 57.79 | 57.79 | 1.33% | 594 |
| Oct 13, 2025 | 56.86 | 57.04 | 56.83 | 57.04 | 57.04 | 0.72% | 700 |
| Oct 10, 2025 | 57.83 | 57.83 | 56.63 | 56.63 | 56.63 | -1.74% | 395 |
| Oct 9, 2025 | 58.02 | 58.03 | 57.53 | 57.63 | 57.63 | -0.48% | 5,100 |
| Oct 8, 2025 | 57.86 | 57.90 | 57.83 | 57.90 | 57.90 | 0.39% | 1,741 |
| Oct 7, 2025 | 57.85 | 57.93 | 57.68 | 57.68 | 57.68 | -1.25% | 460 |
| Oct 6, 2025 | 58.36 | 58.41 | 58.36 | 58.41 | 58.41 | 0.78% | 492 |
| Oct 3, 2025 | 58.14 | 58.14 | 57.95 | 57.95 | 57.95 | 1.03% | 678 |
| Oct 2, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.36 | 0.21% | 126 |
| Oct 1, 2025 | 57.31 | 57.42 | 57.19 | 57.24 | 57.24 | -0.46% | 3,580 |
| Sep 30, 2025 | 57.14 | 57.51 | 57.11 | 57.51 | 57.51 | 0.50% | 920 |
| Sep 29, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | -0.11% | 227 |
| Sep 26, 2025 | 57.19 | 57.29 | 57.19 | 57.29 | 57.29 | 0.83% | 455 |
| Sep 25, 2025 | 56.53 | 56.81 | 56.53 | 56.81 | 56.81 | -0.09% | 471 |
| Sep 24, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.86 | -0.60% | 218 |
| Sep 23, 2025 | 57.26 | 57.27 | 57.21 | 57.21 | 57.21 | -0.53% | 1,208 |
| Sep 22, 2025 | 56.90 | 57.67 | 56.90 | 57.52 | 57.51 | 0.47% | 724 |
| Sep 19, 2025 | 57.51 | 57.51 | 57.25 | 57.25 | 56.98 | -0.78% | 1,603 |
| Sep 18, 2025 | 57.43 | 57.69 | 57.41 | 57.69 | 57.43 | 1.11% | 1,601 |
| Sep 17, 2025 | 57.25 | 57.25 | 57.06 | 57.06 | 56.80 | 0.38% | 1,101 |
| Sep 16, 2025 | 56.85 | 56.85 | 56.84 | 56.84 | 56.58 | -0.94% | 1,299 |
| Sep 15, 2025 | 57.39 | 57.51 | 57.32 | 57.38 | 57.12 | -0.30% | 3,623 |
| Sep 12, 2025 | 57.57 | 57.76 | 57.56 | 57.56 | 57.29 | -0.93% | 1,387 |
| Sep 11, 2025 | 58.01 | 58.10 | 58.01 | 58.10 | 57.83 | 1.70% | 291 |
| Sep 10, 2025 | 57.07 | 57.34 | 57.07 | 57.12 | 56.86 | 0.07% | 1,312 |
| Sep 9, 2025 | 56.92 | 57.09 | 56.92 | 57.08 | 56.82 | 0.61% | 414 |
| Sep 8, 2025 | 56.67 | 56.74 | 56.55 | 56.74 | 56.48 | 0.49% | 3,009 |
| Sep 5, 2025 | 56.39 | 56.47 | 56.33 | 56.46 | 56.20 | 0.05% | 661 |
| Sep 4, 2025 | 56.25 | 56.43 | 56.10 | 56.43 | 56.17 | 0.74% | 1,185 |
| Sep 3, 2025 | 55.64 | 56.02 | 55.63 | 56.02 | 55.76 | 0.12% | 3,251 |
| Sep 2, 2025 | 55.83 | 55.95 | 55.77 | 55.95 | 55.70 | -1.43% | 358 |
| Aug 29, 2025 | 56.65 | 56.82 | 56.65 | 56.76 | 56.50 | 0.20% | 484 |
| Aug 28, 2025 | 57.02 | 57.02 | 56.65 | 56.65 | 56.39 | -0.87% | 1,200 |
| Aug 27, 2025 | 56.47 | 57.15 | 56.47 | 57.15 | 56.88 | 1.52% | 201 |
| Aug 26, 2025 | 56.33 | 56.33 | 56.29 | 56.29 | 56.03 | -0.28% | 163 |
| Aug 25, 2025 | 56.74 | 56.82 | 56.45 | 56.45 | 56.19 | -0.90% | 1,086 |
| Aug 22, 2025 | 55.87 | 57.05 | 55.87 | 56.96 | 56.70 | 2.80% | 1,941 |
| Aug 21, 2025 | 55.45 | 55.45 | 55.41 | 55.41 | 55.16 | -0.37% | 608 |
| Aug 20, 2025 | 55.73 | 55.76 | 55.62 | 55.62 | 55.36 | -0.62% | 385 |
| Aug 19, 2025 | 55.83 | 55.96 | 55.78 | 55.96 | 55.71 | 0.71% | 4,834 |
| Aug 18, 2025 | 55.58 | 55.58 | 55.56 | 55.57 | 55.31 | 0.23% | 1,693 |
| Aug 15, 2025 | 55.46 | 55.49 | 55.44 | 55.44 | 55.19 | 0.20% | 847 |
| Aug 14, 2025 | 55.13 | 55.33 | 55.13 | 55.33 | 55.08 | -1.05% | 12,659 |
| Aug 13, 2025 | 55.63 | 55.92 | 55.60 | 55.92 | 55.66 | 1.93% | 7,197 |
| Aug 12, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.61 | 1.53% | 348 |
| Aug 11, 2025 | 54.06 | 54.06 | 54.04 | 54.04 | 53.79 | 0.97% | 217 |
| Aug 8, 2025 | 53.81 | 53.81 | 53.43 | 53.51 | 53.27 | -0.71% | 4,514 |
| Aug 7, 2025 | 54.81 | 54.81 | 53.80 | 53.90 | 53.65 | -1.18% | 1,636 |
| Aug 6, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.29 | -0.20% | 129 |
| Aug 5, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.41 | -0.89% | 25 |
| Aug 4, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 54.90 | 1.22% | 109 |
| Aug 1, 2025 | 55.23 | 55.23 | 54.48 | 54.48 | 54.23 | -2.44% | 317 |
| Jul 31, 2025 | 55.86 | 55.86 | 55.84 | 55.84 | 55.59 | -0.36% | 1,010 |
| Jul 30, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 55.79 | -0.13% | 14 |
| Jul 29, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 55.87 | -0.40% | 29 |
| Jul 28, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.09 | -0.40% | 25 |
| Jul 25, 2025 | 56.97 | 56.97 | 56.57 | 56.57 | 56.32 | -0.18% | 152 |
| Jul 24, 2025 | 57.03 | 57.03 | 56.68 | 56.68 | 56.42 | -1.23% | 408 |
| Jul 23, 2025 | 57.04 | 57.38 | 57.04 | 57.38 | 57.12 | 0.56% | 212 |
| Jul 22, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 56.80 | 1.07% | 200 |
| Jul 21, 2025 | 56.20 | 56.58 | 56.20 | 56.46 | 56.20 | 0.40% | 626 |
| Jul 18, 2025 | 56.27 | 56.27 | 56.23 | 56.23 | 55.97 | -0.72% | 183 |
| Jul 17, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.38 | 0.11% | 20 |