Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU)
NASDAQ: PSCU · Real-Time Price · USD
65.79
-0.41 (-0.62%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PSCU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.98 | 66.15 | 65.79 | 65.79 | 65.79 | -0.63% | 4,008 |
| Apr 27, 2026 | 66.08 | 66.20 | 66.08 | 66.20 | 66.20 | 0.58% | 1,362 |
| Apr 24, 2026 | 65.95 | 65.95 | 65.82 | 65.82 | 65.82 | -0.46% | 347 |
| Apr 23, 2026 | 65.93 | 66.15 | 65.93 | 66.12 | 66.12 | 0.23% | 2,734 |
| Apr 22, 2026 | 65.92 | 66.01 | 65.87 | 65.97 | 65.97 | 0.54% | 1,106 |
| Apr 21, 2026 | 66.02 | 66.02 | 65.62 | 65.62 | 65.62 | -0.90% | 1,177 |
| Apr 20, 2026 | 66.39 | 66.46 | 66.22 | 66.22 | 66.22 | 0.56% | 718 |
| Apr 17, 2026 | 66.15 | 66.15 | 65.70 | 65.85 | 65.85 | 0.46% | 2,826 |
| Apr 16, 2026 | 64.96 | 65.58 | 64.96 | 65.55 | 65.55 | 0.96% | 5,936 |
| Apr 15, 2026 | 65.12 | 65.18 | 64.91 | 64.92 | 64.92 | 1.08% | 7,469 |
| Apr 14, 2026 | 64.22 | 64.23 | 64.18 | 64.23 | 64.23 | 1.03% | 3,353 |
| Apr 13, 2026 | 63.02 | 63.57 | 63.00 | 63.57 | 63.57 | 0.30% | 1,813 |
| Apr 10, 2026 | 63.47 | 63.50 | 63.33 | 63.38 | 63.38 | -0.29% | 3,871 |
| Apr 9, 2026 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 1.01% | 91 |
| Apr 8, 2026 | 62.90 | 62.98 | 62.68 | 62.93 | 62.93 | 1.55% | 712 |
| Apr 7, 2026 | 61.71 | 61.97 | 61.71 | 61.97 | 61.97 | 0.28% | 1,210 |
| Apr 6, 2026 | 61.88 | 61.88 | 61.80 | 61.80 | 61.80 | -0.12% | 512 |
| Apr 2, 2026 | 60.16 | 61.88 | 60.16 | 61.88 | 61.87 | 1.63% | 2,402 |
| Apr 1, 2026 | 60.62 | 60.89 | 60.62 | 60.89 | 60.88 | 1.10% | 1,905 |
| Mar 31, 2026 | 59.78 | 60.22 | 59.10 | 60.22 | 60.22 | 1.93% | 642 |
| Mar 30, 2026 | 59.00 | 59.13 | 59.00 | 59.08 | 59.08 | 0.42% | 6,292 |
| Mar 27, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -1.15% | 228 |
| Mar 26, 2026 | 59.89 | 59.89 | 59.52 | 59.52 | 59.52 | -0.08% | 503 |
| Mar 25, 2026 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 0.72% | 408 |
| Mar 24, 2026 | 59.10 | 59.64 | 59.10 | 59.15 | 59.15 | -0.07% | 1,420 |
| Mar 23, 2026 | 58.84 | 59.21 | 58.63 | 59.19 | 59.19 | 2.39% | 6,509 |
| Mar 20, 2026 | 58.99 | 59.18 | 57.70 | 57.81 | 57.69 | -1.78% | 329,537 |
| Mar 19, 2026 | 57.94 | 58.86 | 57.94 | 58.86 | 58.74 | 0.60% | 759 |
| Mar 18, 2026 | 58.82 | 58.82 | 58.50 | 58.50 | 58.39 | -1.69% | 895 |
| Mar 17, 2026 | 59.71 | 59.72 | 59.51 | 59.51 | 59.39 | 0.54% | 2,633 |
| Mar 16, 2026 | 59.56 | 59.56 | 59.19 | 59.19 | 59.07 | 0.61% | 2,215 |
| Mar 13, 2026 | 58.81 | 58.85 | 58.80 | 58.83 | 58.71 | 0.69% | 1,202 |
| Mar 12, 2026 | 58.42 | 58.43 | 58.42 | 58.43 | 58.31 | -0.90% | 493 |
| Mar 11, 2026 | 58.99 | 58.99 | 58.71 | 58.96 | 58.84 | -0.26% | 476 |
| Mar 10, 2026 | 59.06 | 59.20 | 59.06 | 59.11 | 58.99 | -1.11% | 1,061 |
| Mar 9, 2026 | 59.15 | 59.83 | 59.15 | 59.77 | 59.65 | -0.23% | 587 |
| Mar 6, 2026 | 59.55 | 59.91 | 59.55 | 59.91 | 59.79 | -0.67% | 1,132 |
| Mar 5, 2026 | 60.04 | 60.31 | 60.02 | 60.31 | 60.19 | -0.11% | 712 |
| Mar 4, 2026 | 59.80 | 60.38 | 59.80 | 60.38 | 60.26 | 1.50% | 1,381 |
| Mar 3, 2026 | 58.32 | 59.48 | 58.32 | 59.48 | 59.37 | 1.16% | 446 |
| Mar 2, 2026 | 58.71 | 58.80 | 58.71 | 58.80 | 58.68 | 0.16% | 701 |
| Feb 27, 2026 | 58.68 | 58.71 | 58.68 | 58.71 | 58.59 | 1.22% | 338 |
| Feb 26, 2026 | 57.95 | 58.19 | 57.95 | 58.00 | 57.89 | 0.07% | 844 |
| Feb 25, 2026 | 58.08 | 58.08 | 57.84 | 57.96 | 57.84 | 0.26% | 4,472 |
| Feb 24, 2026 | 57.81 | 57.81 | 57.81 | 57.81 | 57.70 | 0.22% | 163 |
| Feb 23, 2026 | 58.16 | 58.16 | 57.68 | 57.68 | 57.57 | -1.90% | 298 |
| Feb 20, 2026 | 58.61 | 58.96 | 58.61 | 58.80 | 58.68 | -0.33% | 3,017 |
| Feb 19, 2026 | 59.18 | 59.18 | 58.72 | 59.00 | 58.88 | -0.32% | 1,252 |
| Feb 18, 2026 | 59.08 | 59.23 | 59.08 | 59.18 | 59.06 | 0.75% | 846 |
| Feb 17, 2026 | 59.07 | 59.24 | 58.74 | 58.74 | 58.63 | -0.48% | 6,878 |
| Feb 13, 2026 | 58.00 | 59.10 | 57.96 | 59.03 | 58.91 | 1.93% | 28,767 |
| Feb 12, 2026 | 58.03 | 58.19 | 57.91 | 57.91 | 57.79 | 0.19% | 4,171 |
| Feb 11, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.68 | -0.61% | 232 |
| Feb 10, 2026 | 58.45 | 58.45 | 58.15 | 58.15 | 58.04 | 0.73% | 816 |
| Feb 9, 2026 | 57.64 | 57.73 | 57.64 | 57.73 | 57.62 | -0.36% | 354 |
| Feb 6, 2026 | 57.72 | 57.94 | 57.65 | 57.94 | 57.82 | 2.69% | 5,252 |
| Feb 5, 2026 | 56.47 | 56.47 | 56.42 | 56.42 | 56.31 | -1.44% | 489 |
| Feb 4, 2026 | 57.62 | 57.62 | 57.25 | 57.25 | 57.13 | -1.83% | 306 |
| Feb 3, 2026 | 58.17 | 58.31 | 58.17 | 58.31 | 58.20 | -1.37% | 396 |
| Feb 2, 2026 | 59.12 | 59.12 | 59.12 | 59.12 | 59.00 | -0.04% | 144 |
| Jan 30, 2026 | 58.95 | 59.15 | 58.95 | 59.15 | 59.03 | -0.06% | 233 |
| Jan 29, 2026 | 59.17 | 59.18 | 58.91 | 59.18 | 59.06 | -0.06% | 1,807 |
| Jan 28, 2026 | 59.62 | 59.62 | 59.22 | 59.22 | 59.10 | -0.45% | 885 |
| Jan 27, 2026 | 59.30 | 59.49 | 59.30 | 59.49 | 59.37 | 0.82% | 227 |
| Jan 26, 2026 | 58.86 | 59.22 | 58.86 | 59.00 | 58.89 | 0.50% | 1,430 |
| Jan 23, 2026 | 59.10 | 59.10 | 58.71 | 58.71 | 58.59 | -1.68% | 480 |
| Jan 22, 2026 | 60.09 | 60.10 | 59.72 | 59.72 | 59.60 | 1.24% | 2,956 |
| Jan 21, 2026 | 58.98 | 58.98 | 58.98 | 58.98 | 58.86 | 1.51% | 73 |
| Jan 20, 2026 | 58.10 | 58.17 | 58.01 | 58.11 | 57.99 | -1.44% | 1,358 |
| Jan 16, 2026 | 59.00 | 59.00 | 58.96 | 58.96 | 58.84 | -0.38% | 678 |
| Jan 15, 2026 | 58.97 | 59.49 | 58.97 | 59.18 | 59.06 | 1.28% | 1,561 |
| Jan 14, 2026 | 58.04 | 58.47 | 57.99 | 58.44 | 58.32 | 0.38% | 1,980 |
| Jan 13, 2026 | 58.30 | 58.47 | 58.21 | 58.21 | 58.10 | -0.12% | 769 |
| Jan 12, 2026 | 57.74 | 58.28 | 57.74 | 58.28 | 58.17 | 0.56% | 466 |
| Jan 9, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.84 | 0.61% | 294 |
| Jan 8, 2026 | 57.61 | 57.61 | 57.61 | 57.61 | 57.49 | 1.28% | 119 |
| Jan 7, 2026 | 57.01 | 57.05 | 56.88 | 56.88 | 56.76 | -1.39% | 2,758 |
| Jan 6, 2026 | 57.34 | 57.68 | 57.32 | 57.68 | 57.56 | 0.98% | 1,528 |
| Jan 5, 2026 | 57.23 | 57.23 | 57.12 | 57.12 | 57.01 | -0.38% | 829 |
| Jan 2, 2026 | 57.70 | 57.70 | 57.34 | 57.34 | 57.23 | -0.29% | 426 |
| Dec 31, 2025 | 57.55 | 57.55 | 57.51 | 57.51 | 57.39 | -0.61% | 641 |
| Dec 30, 2025 | 57.87 | 57.99 | 57.86 | 57.86 | 57.75 | 0.52% | 3,151 |
| Dec 29, 2025 | 57.50 | 57.56 | 57.50 | 57.56 | 57.45 | -0.03% | 505 |
| Dec 26, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.46 | -0.17% | 320 |
| Dec 24, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.56 | 0.31% | 283 |
| Dec 23, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.38 | -0.19% | 275 |
| Dec 22, 2025 | 57.32 | 57.74 | 57.32 | 57.61 | 57.49 | 0.42% | 946 |
| Dec 19, 2025 | 57.62 | 57.62 | 57.36 | 57.36 | 57.02 | -0.51% | 291 |
| Dec 18, 2025 | 58.28 | 58.28 | 57.52 | 57.66 | 57.31 | -0.07% | 1,345 |
| Dec 17, 2025 | 57.70 | 57.70 | 57.67 | 57.70 | 57.35 | -0.29% | 1,821 |
| Dec 16, 2025 | 57.76 | 57.87 | 57.76 | 57.87 | 57.52 | -0.02% | 3,527 |
| Dec 15, 2025 | 58.64 | 58.64 | 57.62 | 57.88 | 57.53 | -0.68% | 613 |
| Dec 12, 2025 | 58.89 | 58.89 | 58.26 | 58.28 | 57.93 | -0.07% | 497 |
| Dec 11, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 57.96 | 0.61% | 403 |
| Dec 10, 2025 | 57.89 | 57.96 | 57.89 | 57.96 | 57.61 | 1.52% | 372 |
| Dec 9, 2025 | 57.29 | 57.29 | 57.09 | 57.09 | 56.75 | 0.32% | 1,486 |
| Dec 8, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.57 | -0.49% | 691 |
| Dec 5, 2025 | 57.47 | 57.47 | 57.19 | 57.19 | 56.84 | -0.77% | 2,162 |
| Dec 4, 2025 | 57.60 | 57.63 | 57.60 | 57.63 | 57.28 | -2.03% | 181 |
| Dec 3, 2025 | 58.47 | 58.83 | 58.47 | 58.83 | 58.47 | 0.66% | 1,321 |