Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU) Historical Stock Data
50.53 ↑0.64 (1.29%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSCU is down -0.22% a day on average. There have been 8 days where Invesco S&P SmallCap Utilities & Communication Services ETF closed green and 22 days where PSCU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 50.58 | 50.53 | ↓$0.05 (-0.09%) | 50.53 | 50.58 | 589 |
| 2024-04-22 | 50.07 | 49.89 | ↓$0.18 (-0.36%) | 49.89 | 50.07 | 283 |
| 2024-04-19 | 48.84 | 49.54 | ↑$0.70 (1.44%) | 48.84 | 49.54 | 360 |
| 2024-04-18 | 48.68 | 48.85 | ↑$0.17 (0.35%) | 48.68 | 49.03 | 329 |
| 2024-04-17 | 48.43 | 48.43 | ↑$0.00 (0.00%) | 48.43 | 48.43 | 210 |
| 2024-04-16 | 48.77 | 48.28 | ↓$0.49 (-1.00%) | 48.23 | 48.77 | 1.23K |
| 2024-04-15 | 49.10 | 48.94 | ↓$0.16 (-0.33%) | 48.94 | 49.10 | 1.39K |
| 2024-04-12 | 49.76 | 49.32 | ↓$0.44 (-0.88%) | 49.32 | 49.76 | 455 |
| 2024-04-11 | 50.06 | 50.03 | ↓$0.03 (-0.06%) | 50.03 | 50.06 | 391 |
| 2024-04-10 | 50.05 | 49.71 | ↓$0.34 (-0.67%) | 49.52 | 50.05 | 1.02K |
| 2024-04-09 | 51.01 | 51.08 | ↑$0.07 (0.14%) | 51.01 | 51.08 | 1.40K |
| 2024-04-08 | 50.89 | 50.88 | ↓$0.01 (-0.01%) | 50.88 | 50.89 | 152 |
| 2024-04-05 | 50.49 | 50.46 | ↓$0.03 (-0.05%) | 50.46 | 50.49 | 395 |
| 2024-04-04 | 51.04 | 50.46 | ↓$0.58 (-1.13%) | 50.46 | 51.08 | 2.53K |
| 2024-04-03 | 50.68 | 50.66 | ↓$0.02 (-0.04%) | 50.66 | 50.68 | 167 |
| 2024-04-02 | 50.73 | 50.41 | ↓$0.32 (-0.63%) | 50.26 | 50.76 | 6.87K |
| 2024-04-01 | 51.10 | 51.05 | ↓$0.05 (-0.10%) | 51.05 | 51.10 | 526 |
| 2024-03-28 | 51.43 | 51.47 | ↑$0.04 (0.07%) | 51.43 | 51.47 | 235 |
| 2024-03-27 | 50.46 | 51.14 | ↑$0.68 (1.35%) | 50.46 | 51.14 | 791 |
| 2024-03-26 | 50.67 | 50.00 | ↓$0.67 (-1.32%) | 50.00 | 50.67 | 644 |
| 2024-03-25 | 50.53 | 50.41 | ↓$0.12 (-0.24%) | 50.38 | 50.53 | 818 |
| 2024-03-22 | 50.77 | 50.48 | ↓$0.29 (-0.57%) | 50.41 | 50.77 | 2.14K |
| 2024-03-21 | 50.93 | 50.81 | ↓$0.12 (-0.23%) | 50.81 | 50.93 | 1.80K |
| 2024-03-20 | 50.26 | 50.75 | ↑$0.49 (0.97%) | 50.26 | 50.75 | 191 |
| 2024-03-19 | 49.76 | 50.02 | ↑$0.26 (0.52%) | 49.76 | 50.02 | 538 |
| 2024-03-18 | 50.34 | 49.95 | ↓$0.39 (-0.77%) | 49.95 | 50.34 | 673 |
| 2024-03-15 | 50.27 | 50.25 | ↓$0.02 (-0.04%) | 50.10 | 50.48 | 1.05K |
| 2024-03-14 | 51.38 | 50.38 | ↓$1.00 (-1.95%) | 50.05 | 51.38 | 4.99K |
| 2024-03-13 | 51.51 | 51.31 | ↓$0.20 (-0.39%) | 51.31 | 51.59 | 231 |
| 2024-03-12 | 51.64 | 51.37 | ↓$0.27 (-0.52%) | 51.37 | 51.64 | 314 |
Create an account or log in to view more rows.
$PSCU wow! I sold too early
$PSCU ADDING MORE…
$PSCU Bull trap
$PSCU the catalyst we need !
$PSCU let’s buy NOW!!!
$PSCU This stock is the golden ticket.
$PSCU Tendie tickets on discount today!!!
$PSCU what a horse shit show!
$PSCU when is earnings
$PSCU nice!!!