Invesco S&P SmallCap Financials ETF (PSCF) Historical Stock Data

52.25 ↑0.31 (0.60%)
As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, PSCF is up 0.26% a day on average. There have been 21 days where Invesco S&P SmallCap Financials ETF closed green and 9 days where PSCF closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0551.6352.25↑$0.62 (1.20%)51.6352.250.91K
2022-08-0452.0851.94↓$0.14 (-0.26%)51.9452.44343
2022-08-0352.4752.50↑$0.03 (0.06%)52.3252.692.05K
2022-08-0252.2652.05↓$0.21 (-0.40%)52.0552.581.36K
2022-08-0152.7652.76↑$0.00 (0.00%)52.7652.76271
2022-07-2952.4052.74↑$0.34 (0.65%)52.4052.741.01K
2022-07-2851.6052.20↑$0.60 (1.16%)51.4852.20764
2022-07-2751.2651.79↑$0.53 (1.03%)51.2451.791.14K
2022-07-2650.7650.80↑$0.04 (0.09%)50.7650.80595
2022-07-2550.9450.96↑$0.02 (0.05%)50.6650.96525
2022-07-2250.6950.37↓$0.32 (-0.63%)50.1650.791.20K
2022-07-2150.1750.60↑$0.43 (0.86%)50.0450.609.12K
2022-07-2050.3150.52↑$0.21 (0.41%)50.1250.529.12K
2022-07-1949.7950.05↑$0.26 (0.52%)49.7850.093.47K
2022-07-1848.4248.58↑$0.16 (0.33%)48.4248.86306
2022-07-1547.9148.55↑$0.64 (1.33%)47.9148.6020.83K
2022-07-1447.2447.53↑$0.29 (0.60%)47.1447.532.50K
2022-07-1348.2448.25↑$0.01 (0.02%)48.1648.34276
2022-07-1249.0248.76↓$0.26 (-0.54%)48.7649.14235
2022-07-1148.5948.52↓$0.07 (-0.14%)48.4548.723.94K
2022-07-0849.1849.02↓$0.16 (-0.33%)48.6549.182.14K
2022-07-0749.2249.15↓$0.07 (-0.15%)49.1549.413.38K
2022-07-0648.8548.91↑$0.06 (0.13%)48.8049.514.65K
2022-07-0548.7049.45↑$0.75 (1.54%)48.5649.454.58K
2022-07-0148.9549.39↑$0.44 (0.90%)48.2849.390.98K
2022-06-3047.9348.33↑$0.40 (0.84%)47.5748.854.21K
2022-06-2948.2948.42↑$0.13 (0.27%)48.2149.043.03K
2022-06-2849.9348.91↓$1.02 (-2.05%)48.9150.011.73K
2022-06-2749.2449.22↓$0.02 (-0.04%)49.1849.412.45K
2022-06-2449.0749.18↑$0.11 (0.23%)48.3349.269.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$PSCF time to make a big run Monday morning. Let's get it! ????????????????????????????

0 Like Report
BritneyHuphrey

$PSCF If options never existed
what do you think this stock would be trading at?

0 Like Report
mezzymez2

$PSCF This is how I feel everyday holding this gem.

0 Like Report