Skip to main content

S&P Smallcap Financials Invesco ETF (NQ: PSCF )

48.41 +0.36 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 42.97 43.39 42.95 42.95 3,532 +0.09(+0.21%)
Sep 29, 2022 42.76 42.86 42.57 42.86 1,433 -1.25(-2.84%)
Sep 28, 2022 43.35 44.29 43.54 44.12 1,685 +0.92(+2.13%)
Sep 27, 2022 44.20 44.20 43.08 43.20 1,885 -0.64(-1.46%)
Sep 26, 2022 44.45 44.63 43.72 43.84 3,253 -0.86(-1.93%)
Sep 23, 2022 45.24 45.24 44.48 44.70 1,633 -0.91(-1.99%)
Sep 22, 2022 45.67 45.67 45.61 45.61 919 -1.14(-2.45%)
Sep 21, 2022 47.63 47.67 46.75 46.75 1,098 -0.55(-1.17%)
Sep 20, 2022 47.22 47.31 47.09 47.31 1,599 -0.43(-0.91%)
Sep 19, 2022 46.88 47.74 46.88 47.74 2,587 +0.67(+1.42%)
Sep 16, 2022 46.51 47.07 46.51 47.07 381 +0.09(+0.20%)
Sep 15, 2022 47.31 47.31 46.98 46.98 537 +0.08(+0.17%)
Sep 14, 2022 46.83 46.92 46.68 46.90 5,673 -0.16(-0.33%)
Sep 13, 2022 46.99 47.06 46.99 47.06 452 -1.67(-3.43%)
Sep 12, 2022 48.73 48.73 48.73 48.73 30 +0.56(+1.17%)
Sep 09, 2022 48.01 48.16 48.01 48.16 709 +0.81(+1.71%)
Sep 08, 2022 46.73 47.35 46.73 47.35 2,985 +0.34(+0.72%)
Sep 07, 2022 46.45 47.02 46.45 47.02 5,096 +0.70(+1.51%)
Sep 06, 2022 46.27 46.32 46.22 46.32 1,478 -0.74(-1.56%)
Sep 02, 2022 47.56 47.56 47.05 47.05 359 -0.18(-0.37%)
Sep 01, 2022 47.23 47.23 47.23 47.23 178 -0.43(-0.91%)
Aug 31, 2022 47.66 47.66 47.66 47.66 66 -0.37(-0.76%)
Aug 30, 2022 48.05 48.05 48.03 48.03 258 -0.38(-0.79%)
Aug 29, 2022 48.68 48.68 48.41 48.41 736 -0.72(-1.47%)
Aug 26, 2022 49.37 49.37 49.13 49.13 304 -1.12(-2.23%)
Aug 25, 2022 50.00 50.25 50.00 50.25 693 +0.70(+1.40%)
Aug 24, 2022 49.41 49.60 49.41 49.56 878 -0.03(-0.06%)
Aug 23, 2022 50.01 50.01 49.59 49.59 140 -0.24(-0.47%)
Aug 22, 2022 50.14 50.14 49.80 49.82 1,614 -1.31(-2.56%)
Aug 19, 2022 51.12 51.14 50.97 51.13 1,632 -0.80(-1.54%)
Aug 18, 2022 51.93 51.93 51.93 51.93 187 +0.10(+0.19%)
Aug 17, 2022 51.71 51.85 51.71 51.83 6,800 -0.66(-1.26%)
Aug 16, 2022 52.65 52.65 52.41 52.49 1,430 +0.31(+0.60%)
Aug 15, 2022 51.96 52.18 51.96 52.18 924 +0.22(+0.43%)
Aug 12, 2022 51.80 51.95 51.80 51.95 1,313 +0.77(+1.50%)
Aug 11, 2022 51.23 51.23 51.19 51.19 986 +0.49(+0.97%)
Aug 10, 2022 50.69 50.75 50.69 50.70 382 +0.85(+1.71%)
Aug 09, 2022 49.56 49.84 49.56 49.84 1,261 +0.06(+0.11%)
Aug 08, 2022 49.57 50.10 49.57 49.79 978 +0.34(+0.69%)
Aug 05, 2022 48.86 49.45 48.86 49.45 963 +0.29(+0.60%)
Aug 04, 2022 49.28 49.28 49.15 49.15 362 -0.53(-1.07%)
Aug 03, 2022 49.65 49.87 49.65 49.68 2,167 +0.42(+0.86%)
Aug 02, 2022 49.46 49.76 49.26 49.26 1,441 -0.67(-1.34%)
Aug 01, 2022 49.93 49.93 49.93 49.93 286 +0.02(+0.03%)
Jul 29, 2022 49.59 49.91 49.59 49.91 1,065 +0.51(+1.04%)
Jul 28, 2022 48.83 49.40 48.72 49.40 807 +0.39(+0.80%)
Jul 27, 2022 48.51 49.01 48.49 49.01 1,204 +0.93(+1.94%)
Jul 26, 2022 48.04 48.08 48.04 48.08 628 -0.15(-0.30%)
Jul 25, 2022 48.20 48.22 48.07 48.22 554 +0.56(+1.17%)
Jul 22, 2022 47.97 48.06 47.47 47.67 1,265 -0.22(-0.46%)
Jul 21, 2022 47.48 47.89 47.35 47.89 3,467 +0.08(+0.17%)
Jul 20, 2022 47.61 47.81 47.43 47.81 9,631 +0.44(+0.92%)
Jul 19, 2022 47.12 47.41 47.11 47.37 3,667 +1.40(+3.04%)
Jul 18, 2022 45.82 45.97 45.82 45.97 323 +0.03(+0.07%)
Jul 15, 2022 45.34 45.99 45.34 45.94 22,013 +0.96(+2.15%)
Jul 14, 2022 44.71 44.98 44.57 44.98 2,643 -0.69(-1.50%)
Jul 13, 2022 45.65 45.75 45.58 45.66 1,976 -0.48(-1.05%)
Jul 12, 2022 46.39 46.50 46.15 46.15 291 +0.23(+0.50%)
Jul 11, 2022 45.98 46.11 45.85 45.92 4,163 -0.47(-1.02%)
Jul 08, 2022 46.54 46.54 46.04 46.39 2,319 -0.12(-0.25%)
Jul 07, 2022 46.58 46.76 46.51 46.51 3,570 +0.22(+0.48%)
Jul 06, 2022 46.23 46.36 46.19 46.29 4,916 -0.51(-1.09%)
Jul 05, 2022 46.09 46.80 45.95 46.80 4,838 +0.06(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.