Invesco S&P SmallCap Fina... (PSCF)
NASDAQ: PSCF
· Real-Time Price · USD
56.64
-0.52 (-0.92%)
At close: Oct 02, 2025, 12:51 PM
PSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 57.04 | 57.20 | 57.04 | 57.16 | n/a | -0.30% | 778 |
| Sep 30, 2025 | 57.02 | 57.33 | 56.91 | 57.33 | n/a | -0.23% | 1,305 |
| Sep 29, 2025 | 57.30 | 57.46 | 57.30 | 57.46 | 57.46 | -0.62% | 238 |
| Sep 26, 2025 | 57.83 | 57.84 | 57.82 | 57.82 | 57.82 | 0.77% | 1,020 |
| Sep 25, 2025 | 57.33 | 57.38 | 57.28 | 57.38 | 57.38 | -0.52% | 1,523 |
| Sep 24, 2025 | 58.22 | 58.22 | 57.68 | 57.68 | 57.68 | -0.69% | 2,300 |
| Sep 23, 2025 | 58.50 | 58.50 | 58.08 | 58.08 | 58.08 | -0.19% | 2,800 |
| Sep 22, 2025 | 58.30 | 58.30 | 57.94 | 58.19 | 58.19 | -1.22% | 1,315 |
| Sep 19, 2025 | 58.98 | 58.98 | 58.90 | 58.91 | 58.49 | -1.24% | 1,421 |
| Sep 18, 2025 | 58.69 | 59.65 | 58.69 | 59.65 | 59.23 | 2.28% | 6,124 |
| Sep 17, 2025 | 58.47 | 58.55 | 58.32 | 58.32 | 57.90 | 0.38% | 600 |
| Sep 16, 2025 | 58.26 | 58.26 | 57.94 | 58.10 | 57.69 | -0.89% | 1,500 |
| Sep 15, 2025 | 58.90 | 59.09 | 58.62 | 58.62 | 58.20 | -0.71% | 1,838 |
| Sep 12, 2025 | 59.17 | 59.17 | 59.04 | 59.04 | 58.62 | -0.56% | 704 |
| Sep 11, 2025 | 58.88 | 59.37 | 58.88 | 59.37 | 58.94 | 1.28% | 600 |
| Sep 10, 2025 | 58.89 | 58.89 | 58.60 | 58.62 | 58.20 | -0.02% | 2,245 |
| Sep 9, 2025 | 58.70 | 58.84 | 58.63 | 58.63 | 58.21 | -0.91% | 1,604 |
| Sep 8, 2025 | 58.75 | 59.17 | 58.75 | 59.17 | 58.75 | -0.12% | 800 |
| Sep 5, 2025 | 59.77 | 60.13 | 59.24 | 59.24 | 58.82 | -0.15% | 1,100 |
| Sep 4, 2025 | 58.96 | 59.33 | 58.96 | 59.33 | 58.91 | 1.52% | 429 |
Page 1 of 136