Invesco S&P SmallCap Financials ETF (PSCF) Historical Stock Data
58.84 ↓0.15 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSCF is down -0.03% a day on average. There have been 17 days where Invesco S&P SmallCap Financials ETF closed green and 13 days where PSCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 58.80 | 58.84 | ↑$0.04 (0.07%) | 58.60 | 58.84 | 12.77K |
| 2025-12-15 | 58.95 | 58.99 | ↑$0.04 (0.07%) | 58.80 | 58.99 | 1.13K |
| 2025-12-12 | 58.94 | 58.83 | ↓$0.11 (-0.19%) | 58.69 | 58.99 | 2.86K |
| 2025-12-11 | 59.14 | 58.93 | ↓$0.21 (-0.36%) | 58.93 | 59.16 | 4.74K |
| 2025-12-10 | 57.70 | 58.57 | ↑$0.87 (1.51%) | 57.70 | 58.57 | 618 |
| 2025-12-09 | 57.82 | 57.38 | ↓$0.44 (-0.75%) | 57.38 | 57.85 | 2.23K |
| 2025-12-08 | 57.12 | 57.12 | ↑$0.00 (0.00%) | 57.12 | 57.12 | 495 |
| 2025-12-05 | 57.30 | 57.23 | ↓$0.07 (-0.13%) | 57.23 | 57.51 | 1.64K |
| 2025-12-04 | 57.40 | 57.32 | ↓$0.08 (-0.13%) | 57.32 | 57.54 | 1.29K |
| 2025-12-03 | 57.20 | 57.43 | ↑$0.23 (0.40%) | 57.20 | 57.43 | 660 |
| 2025-12-02 | 57.04 | 56.74 | ↓$0.30 (-0.53%) | 56.74 | 57.04 | 593 |
| 2025-12-01 | 56.54 | 56.92 | ↑$0.38 (0.67%) | 56.54 | 57.01 | 583 |
| 2025-11-28 | 57.03 | 57.03 | ↓$0.00 (0.00%) | 57.03 | 57.03 | 341 |
| 2025-11-26 | 57.16 | 57.16 | ↑$0.00 (0.00%) | 57.16 | 57.16 | 151 |
| 2025-11-25 | 56.80 | 57.15 | ↑$0.35 (0.62%) | 56.78 | 57.15 | 402 |
| 2025-11-24 | 55.93 | 55.82 | ↓$0.11 (-0.20%) | 55.82 | 55.93 | 1.12K |
| 2025-11-21 | 55.89 | 55.76 | ↓$0.13 (-0.24%) | 55.76 | 55.89 | 635 |
| 2025-11-20 | 54.30 | 54.30 | ↑$0.00 (0.00%) | 54.30 | 54.30 | 151 |
| 2025-11-19 | 54.62 | 54.65 | ↑$0.03 (0.05%) | 54.62 | 54.65 | 545 |
| 2025-11-18 | 54.47 | 54.67 | ↑$0.20 (0.37%) | 54.46 | 54.75 | 473 |
| 2025-11-17 | 55.59 | 54.30 | ↓$1.30 (-2.34%) | 54.30 | 55.59 | 372 |
| 2025-11-14 | 55.89 | 55.93 | ↑$0.04 (0.07%) | 55.89 | 55.93 | 738 |
| 2025-11-13 | 55.69 | 55.69 | ↑$0.00 (0.00%) | 55.69 | 55.69 | 11 |
| 2025-11-12 | 56.75 | 56.28 | ↓$0.47 (-0.83%) | 56.28 | 56.75 | 1.11K |
| 2025-11-11 | 55.84 | 56.44 | ↑$0.60 (1.08%) | 55.84 | 56.47 | 2.22K |
| 2025-11-10 | 56.09 | 56.09 | ↓$0.00 (-0.01%) | 56.09 | 56.37 | 1.25K |
| 2025-11-07 | 55.80 | 55.80 | ↑$0.00 (0.00%) | 55.80 | 55.80 | 116 |
| 2025-11-06 | 55.14 | 54.94 | ↓$0.20 (-0.36%) | 54.94 | 55.14 | 158 |
| 2025-11-05 | 55.34 | 55.34 | ↑$0.00 (0.00%) | 55.34 | 55.34 | 57 |
| 2025-11-04 | 54.75 | 54.82 | ↑$0.07 (0.14%) | 54.75 | 54.82 | 714 |
Create an account or log in to view more rows.
$PSCF I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PSCF called it
$PSCF get ready bears and bulls
$PSCF we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$PSCF green is good
$PSCF cup and handle!
$PSCF super bullish
$PSCF this is my only green stonk!
I really like this stonk.
$PSCF Hold on to your Butts.
$PSCF not good