Invesco S&P SmallCap Financials ETF (PSCF) Historical Stock Data
46.33 ↑0.02 (0.04%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSCF is up 0.06% a day on average. There have been 16 days where Invesco S&P SmallCap Financials ETF closed green and 14 days where PSCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 46.36 | 46.33 | ↓$0.03 (-0.06%) | 46.33 | 46.36 | 418 |
| 2024-04-25 | 46.41 | 46.31 | ↓$0.10 (-0.21%) | 46.31 | 46.41 | 412 |
| 2024-04-24 | 46.77 | 47.04 | ↑$0.27 (0.58%) | 46.64 | 47.04 | 1.56K |
| 2024-04-23 | 46.93 | 46.98 | ↑$0.06 (0.12%) | 46.93 | 47.06 | 740 |
| 2024-04-22 | 46.24 | 46.24 | ↑$0.00 (0.00%) | 46.24 | 46.24 | 166 |
| 2024-04-19 | 44.67 | 45.64 | ↑$0.97 (2.18%) | 44.67 | 45.64 | 834 |
| 2024-04-18 | 44.76 | 44.76 | ↑$0.00 (0.01%) | 44.76 | 44.76 | 373 |
| 2024-04-17 | 44.86 | 44.43 | ↓$0.43 (-0.96%) | 44.43 | 44.86 | 112 |
| 2024-04-16 | 44.91 | 44.62 | ↓$0.29 (-0.64%) | 44.51 | 44.91 | 1.71K |
| 2024-04-15 | 45.25 | 45.10 | ↓$0.15 (-0.32%) | 45.10 | 45.25 | 567 |
| 2024-04-12 | 45.46 | 45.41 | ↓$0.05 (-0.10%) | 45.41 | 45.46 | 187 |
| 2024-04-11 | 45.88 | 45.91 | ↑$0.03 (0.07%) | 45.88 | 45.91 | 475 |
| 2024-04-10 | 46.46 | 45.73 | ↓$0.73 (-1.56%) | 45.47 | 46.46 | 825 |
| 2024-04-09 | 47.50 | 47.60 | ↑$0.10 (0.21%) | 47.50 | 47.62 | 804 |
| 2024-04-08 | 46.94 | 47.30 | ↑$0.36 (0.78%) | 46.94 | 47.35 | 554 |
| 2024-04-05 | 46.58 | 46.77 | ↑$0.19 (0.41%) | 46.58 | 46.77 | 154 |
| 2024-04-04 | 46.67 | 46.67 | ↑$0.00 (0.00%) | 46.67 | 46.67 | 146 |
| 2024-04-03 | 46.78 | 46.92 | ↑$0.14 (0.31%) | 46.78 | 47.00 | 1.50K |
| 2024-04-02 | 47.06 | 46.78 | ↓$0.28 (-0.59%) | 46.57 | 47.06 | 6.19K |
| 2024-04-01 | 48.29 | 47.59 | ↓$0.70 (-1.44%) | 47.59 | 48.29 | 725 |
| 2024-03-28 | 48.35 | 48.41 | ↑$0.06 (0.12%) | 48.35 | 48.41 | 296 |
| 2024-03-27 | 47.59 | 48.05 | ↑$0.46 (0.97%) | 47.59 | 48.05 | 882 |
| 2024-03-26 | 46.91 | 46.63 | ↓$0.28 (-0.59%) | 46.63 | 46.91 | 3.25K |
| 2024-03-25 | 47.10 | 46.92 | ↓$0.18 (-0.38%) | 46.88 | 47.13 | 1.58K |
| 2024-03-22 | 47.37 | 46.90 | ↓$0.47 (-0.99%) | 46.90 | 47.37 | 1.97K |
| 2024-03-21 | 47.31 | 47.78 | ↑$0.47 (0.99%) | 47.31 | 47.97 | 730 |
| 2024-03-20 | 45.95 | 47.27 | ↑$1.32 (2.87%) | 45.95 | 47.27 | 1.42K |
| 2024-03-19 | 46.26 | 46.16 | ↓$0.09 (-0.20%) | 46.16 | 46.26 | 1.10K |
| 2024-03-18 | 46.03 | 45.93 | ↓$0.10 (-0.22%) | 45.93 | 46.07 | 485 |
| 2024-03-15 | 46.21 | 46.41 | ↑$0.20 (0.44%) | 46.21 | 46.41 | 0.96K |
Create an account or log in to view more rows.
$PSCF keep it going
$PSCF this is my only green stonk!
I really like this stonk.
$PSCF Growth/Value
$PSCF upupup!
$PSCF let’s go down baby 😉
$PSCF She's gettin' ready to...
$PSCF LFFGG
$PSCF might get a sell off today
$PSCF good place to average up
$PSCF LETS GOOOOOOOO!!!!!!!