Invesco S&P SmallCap Ener... (PSCE)
NASDAQ: PSCE
· Real-Time Price · USD
44.18
0.43 (0.98%)
At close: Sep 26, 2025, 3:59 PM
44.18
-0.01%
After-hours: Sep 26, 2025, 04:10 PM EDT
PSCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.89 | 44.70 | 43.89 | 44.18 | 44.18 | 0.98% | 27,229 |
| Sep 25, 2025 | 43.35 | 43.88 | 43.26 | 43.75 | 43.75 | 0.21% | 26,500 |
| Sep 24, 2025 | 43.25 | 44.09 | 43.25 | 43.66 | 43.66 | 2.08% | 25,633 |
| Sep 23, 2025 | 42.63 | 43.52 | 42.63 | 42.77 | 42.77 | 2.89% | 20,700 |
| Sep 22, 2025 | 41.19 | 41.57 | 40.94 | 41.57 | 41.57 | 0.19% | 11,200 |
| Sep 19, 2025 | 42.50 | 42.50 | 41.47 | 41.49 | 41.25 | -2.56% | 5,800 |
| Sep 18, 2025 | 42.51 | 42.59 | 41.99 | 42.58 | 42.33 | 0.97% | 8,800 |
| Sep 17, 2025 | 42.21 | 42.70 | 42.01 | 42.17 | 41.93 | 0.12% | 23,520 |
| Sep 16, 2025 | 41.60 | 42.14 | 41.47 | 42.12 | 41.87 | 1.91% | 8,400 |
| Sep 15, 2025 | 41.47 | 41.60 | 41.13 | 41.33 | 41.09 | 0.66% | 9,561 |
| Sep 12, 2025 | 41.64 | 41.70 | 41.04 | 41.06 | 40.83 | -1.06% | 6,113 |
| Sep 11, 2025 | 41.13 | 41.52 | 41.00 | 41.50 | 41.26 | 0.56% | 28,600 |
| Sep 10, 2025 | 40.84 | 41.28 | 40.73 | 41.27 | 41.03 | 1.73% | 15,100 |
| Sep 9, 2025 | 40.87 | 41.20 | 40.56 | 40.57 | 40.34 | -0.25% | 12,123 |
| Sep 8, 2025 | 41.54 | 41.54 | 40.40 | 40.67 | 40.43 | -1.24% | 8,932 |
| Sep 5, 2025 | 41.44 | 41.81 | 40.81 | 41.18 | 40.94 | -1.20% | 13,234 |
| Sep 4, 2025 | 40.76 | 41.77 | 40.63 | 41.68 | 41.44 | 1.88% | 20,600 |
| Sep 3, 2025 | 41.45 | 41.45 | 40.79 | 40.91 | 40.67 | -2.04% | 8,000 |
| Sep 2, 2025 | 41.70 | 41.76 | 41.14 | 41.76 | 41.52 | -0.29% | 8,617 |
| Aug 29, 2025 | 41.74 | 41.99 | 41.62 | 41.88 | 41.64 | 0.48% | 9,100 |