Invesco S&P SmallCap Financials ETF (PSCF)
NASDAQ: PSCF · Real-Time Price · USD
57.51
-0.52 (-0.90%)
Dec 31, 2025, 4:00 PM EST - Market closed
PSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 57.99 | 57.99 | 57.47 | 57.51 | 57.51 | -0.90% | 1,338 |
| Dec 30, 2025 | 58.25 | 58.25 | 57.98 | 58.03 | 58.03 | -0.54% | 3,284 |
| Dec 29, 2025 | 58.71 | 58.80 | 58.29 | 58.34 | 58.34 | -0.44% | 2,711 |
| Dec 26, 2025 | 58.37 | 58.60 | 58.37 | 58.60 | 58.60 | -0.21% | 1,103 |
| Dec 24, 2025 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | 0.44% | 140 |
| Dec 23, 2025 | 58.77 | 58.77 | 58.47 | 58.47 | 58.47 | -0.50% | 926 |
| Dec 22, 2025 | 58.54 | 59.00 | 58.54 | 58.77 | 58.77 | -0.17% | 1,015 |
| Dec 19, 2025 | 58.87 | 58.87 | 58.66 | 58.86 | 58.57 | -0.47% | 1,093 |
| Dec 18, 2025 | 59.30 | 59.32 | 59.14 | 59.14 | 58.85 | 0.30% | 1,399 |
| Dec 17, 2025 | 59.33 | 59.34 | 58.87 | 58.97 | 58.67 | 0.21% | 1,080 |
| Dec 16, 2025 | 58.80 | 58.84 | 58.60 | 58.84 | 58.55 | -0.25% | 12,776 |
| Dec 15, 2025 | 58.95 | 58.99 | 58.80 | 58.99 | 58.69 | 0.27% | 1,176 |
| Dec 12, 2025 | 58.94 | 58.99 | 58.69 | 58.83 | 58.54 | -0.16% | 2,963 |
| Dec 11, 2025 | 59.14 | 59.16 | 58.93 | 58.93 | 58.63 | 0.61% | 4,761 |
| Dec 10, 2025 | 57.70 | 58.57 | 57.70 | 58.57 | 58.28 | 2.08% | 1,670 |
| Dec 9, 2025 | 57.82 | 57.85 | 57.38 | 57.38 | 57.09 | 0.45% | 2,253 |
| Dec 8, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 56.83 | -0.19% | 501 |
| Dec 5, 2025 | 57.30 | 57.51 | 57.23 | 57.23 | 56.94 | -0.17% | 2,952 |
| Dec 4, 2025 | 57.40 | 57.54 | 57.32 | 57.32 | 57.04 | -0.18% | 1,394 |
| Dec 3, 2025 | 57.20 | 57.43 | 57.20 | 57.43 | 57.14 | 1.22% | 5,182 |
| Dec 2, 2025 | 57.04 | 57.04 | 56.74 | 56.74 | 56.45 | -0.32% | 648 |
| Dec 1, 2025 | 56.54 | 57.01 | 56.54 | 56.92 | 56.63 | -0.19% | 587 |
| Nov 28, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 56.74 | -0.23% | 346 |
| Nov 26, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.88 | 0.02% | 154 |
| Nov 25, 2025 | 56.80 | 57.15 | 56.78 | 57.15 | 56.87 | 2.38% | 409 |
| Nov 24, 2025 | 55.93 | 55.93 | 55.82 | 55.82 | 55.54 | 0.11% | 1,126 |
| Nov 21, 2025 | 55.89 | 55.89 | 55.76 | 55.76 | 55.48 | 2.68% | 645 |
| Nov 20, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.03 | -0.63% | 203 |
| Nov 19, 2025 | 54.62 | 54.65 | 54.62 | 54.65 | 54.38 | -0.04% | 560 |
| Nov 18, 2025 | 54.47 | 54.75 | 54.46 | 54.67 | 54.40 | 0.70% | 475 |
| Nov 17, 2025 | 55.59 | 55.59 | 54.30 | 54.30 | 54.02 | -2.92% | 375 |
| Nov 14, 2025 | 55.89 | 55.93 | 55.89 | 55.93 | 55.65 | 0.43% | 4,209 |
| Nov 13, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.41 | -1.05% | 12 |
| Nov 12, 2025 | 56.75 | 56.75 | 56.28 | 56.28 | 56.00 | -0.29% | 1,209 |
| Nov 11, 2025 | 55.84 | 56.47 | 55.84 | 56.44 | 56.16 | 0.63% | 2,224 |
| Nov 10, 2025 | 56.09 | 56.37 | 56.09 | 56.09 | 55.81 | 0.52% | 1,263 |
| Nov 7, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.52 | 1.56% | 122 |
| Nov 6, 2025 | 55.14 | 55.14 | 54.94 | 54.94 | 54.67 | -0.71% | 229 |
| Nov 5, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.06 | 0.94% | 60 |
| Nov 4, 2025 | 54.75 | 54.82 | 54.75 | 54.82 | 54.55 | 0.08% | 733 |
| Nov 3, 2025 | 54.50 | 54.78 | 54.50 | 54.78 | 54.51 | 0.12% | 702 |
| Oct 31, 2025 | 54.35 | 54.71 | 54.35 | 54.71 | 54.44 | -0.36% | 252 |
| Oct 30, 2025 | 54.78 | 54.91 | 54.78 | 54.91 | 54.63 | 0.14% | 244 |
| Oct 29, 2025 | 56.05 | 56.05 | 54.83 | 54.83 | 54.56 | -2.33% | 436 |
| Oct 28, 2025 | 56.30 | 56.30 | 56.14 | 56.14 | 55.86 | -0.70% | 613 |
| Oct 27, 2025 | 56.48 | 56.54 | 56.38 | 56.54 | 56.25 | -0.05% | 612 |
| Oct 24, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.28 | 1.07% | 24 |
| Oct 23, 2025 | 56.21 | 56.21 | 55.96 | 55.96 | 55.68 | -0.11% | 1,455 |
| Oct 22, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 55.75 | 0.02% | 223 |
| Oct 21, 2025 | 56.04 | 56.04 | 56.01 | 56.01 | 55.73 | 0.29% | 366 |