Invesco S&P SmallCap Financials ETF (PSCF) Historical Stock Data
47.51 ↓0.54 (-1.12%)
As of March 20, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, PSCF is up 0.01% a day on average. There have been 12 days where Invesco S&P SmallCap Financials ETF closed green and 18 days where PSCF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 46.31 | 46.15 | ↓$0.16 (-0.34%) | 46.15 | 46.31 | 2.55K |
2024-03-13 | 47.30 | 47.09 | ↓$0.21 (-0.44%) | 47.09 | 47.30 | 430 |
2024-03-12 | 46.88 | 47.08 | ↑$0.20 (0.43%) | 46.88 | 47.08 | 211 |
2024-03-11 | 47.58 | 47.47 | ↓$0.11 (-0.24%) | 47.47 | 47.58 | 435 |
2024-03-08 | 47.90 | 47.55 | ↓$0.35 (-0.74%) | 47.54 | 47.90 | 692 |
2024-03-07 | 47.23 | 47.30 | ↑$0.06 (0.14%) | 47.23 | 47.30 | 571 |
2024-03-05 | 47.21 | 47.07 | ↓$0.14 (-0.31%) | 47.07 | 47.23 | 617 |
2024-03-04 | 47.09 | 46.70 | ↓$0.39 (-0.83%) | 46.56 | 47.09 | 682 |
2024-03-01 | 46.69 | 46.83 | ↑$0.14 (0.30%) | 46.67 | 46.83 | 2.43K |
2024-02-29 | 46.99 | 46.82 | ↓$0.17 (-0.35%) | 46.58 | 46.99 | 1.15K |
2024-02-28 | 46.62 | 46.33 | ↓$0.29 (-0.61%) | 46.33 | 46.62 | 2.79K |
2024-02-27 | 46.33 | 46.44 | ↑$0.11 (0.24%) | 46.33 | 46.44 | 583 |
2024-02-26 | 46.48 | 46.20 | ↓$0.28 (-0.60%) | 46.15 | 46.48 | 2.10K |
2024-02-23 | 46.32 | 46.50 | ↑$0.18 (0.39%) | 46.27 | 46.79 | 4.20K |
2024-02-22 | 46.61 | 46.53 | ↓$0.08 (-0.18%) | 46.39 | 46.61 | 1.76K |
2024-02-21 | 46.62 | 46.65 | ↑$0.03 (0.06%) | 46.62 | 46.65 | 573 |
2024-02-20 | 46.92 | 46.83 | ↓$0.09 (-0.19%) | 46.77 | 46.97 | 1K |
2024-02-16 | 47.59 | 47.29 | ↓$0.30 (-0.64%) | 47.29 | 47.59 | 0.95K |
2024-02-15 | 46.70 | 47.72 | ↑$1.02 (2.18%) | 46.70 | 47.72 | 335 |
2024-02-14 | 46.13 | 46.25 | ↑$0.12 (0.26%) | 45.76 | 46.42 | 2.74K |
2024-02-13 | 46.01 | 45.52 | ↓$0.49 (-1.06%) | 45.30 | 46.01 | 1.11K |
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!!!!!!!