Advertisement
U.S. markets closed

Invesco S&P SmallCap Utilities & Communication Services ETF (PSCU)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
51.47+0.33 (+0.64%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202451.4351.4751.4351.4751.47235
Mar 27, 202450.4651.1450.4651.1451.14700
Mar 26, 202450.6750.6750.0050.0050.00600
Mar 25, 202450.6850.6850.3850.4150.41800
Mar 22, 202450.7750.7750.4150.4850.482,100
Mar 21, 202450.9350.9350.8150.8150.811,700
Mar 20, 202450.2650.7550.2650.7550.75200
Mar 19, 202449.7650.0249.7650.0250.02600
Mar 18, 202450.3450.3449.9449.9549.95800
Mar 18, 20240.123 Dividend
Mar 15, 202450.2750.4850.1050.2550.131,700
Mar 14, 202451.3851.3850.0550.3850.266,800
Mar 13, 202451.5151.5951.3151.3151.18200
Mar 12, 202451.6451.6451.3751.3751.24300
Mar 11, 202451.3551.6951.3551.6951.56900
Mar 08, 202451.5651.5951.3951.3951.26900
Mar 07, 202451.2951.2951.1351.2251.095,600
Mar 06, 202451.2251.2250.7550.7950.6711,400
Mar 05, 202451.0451.0450.7450.7450.62400
Mar 04, 202451.2251.2251.1751.1751.04100
Mar 01, 202450.8351.3550.8351.3551.22700
Feb 29, 202451.6451.6451.1851.2451.11300
Feb 28, 202451.0651.0650.8450.8450.72100
Feb 27, 202450.3050.9250.3050.9250.802,100
Feb 26, 202450.3350.6250.3350.5150.391,700
Feb 23, 202450.7150.7350.5950.5950.47900
Feb 22, 202451.8551.8550.7651.0350.911,200
Feb 21, 202451.6651.6651.6651.6651.53300
Feb 20, 202451.5351.7951.5351.7751.641,100
Feb 16, 202452.2352.2951.9051.9051.77700
Feb 15, 202452.7653.2452.5153.2153.089,100
Feb 14, 202451.9451.9451.7351.7351.604,600
Feb 13, 202452.4452.5651.3451.3451.211,900
Feb 12, 202452.6053.4752.6053.4053.271,100
Feb 09, 202451.9152.3451.7652.3452.21600
Feb 08, 202451.2451.8251.2451.8251.69700
Feb 07, 202451.4151.5051.3551.3551.221,800
Feb 06, 202451.3551.4951.3551.4351.30700
Feb 05, 202451.3151.3150.7950.8250.70800
Feb 02, 202451.5451.9651.5451.7251.59800
Feb 01, 202451.4652.0051.4352.0051.873,300
Jan 31, 202452.1252.3551.2551.2551.122,800
Jan 30, 202452.1952.2352.0352.0351.90700
Jan 29, 202452.0552.5052.0552.5052.37200
Jan 26, 202452.1352.5452.1252.1251.991,700
Jan 25, 202451.8852.2651.7752.0151.883,400
Jan 24, 202452.8252.8251.5251.5251.391,300
Jan 23, 202452.4752.4852.2952.4252.29800
Jan 22, 202452.0552.3452.0552.1952.06700
Jan 19, 202451.3351.6051.2851.6051.476,200
Jan 18, 202451.3151.6151.3151.4851.35600
Jan 17, 202451.3251.3351.1051.3351.201,200
Jan 16, 202451.8151.8151.6351.7451.619,200
Jan 12, 202452.3352.3351.9051.9051.77600
Jan 11, 202451.7751.8151.6151.7751.643,000
Jan 10, 202451.9152.7751.9152.7752.64400
Jan 09, 202451.8751.9551.8651.8651.73600
Jan 08, 202452.2852.6952.2852.6952.56700
Jan 05, 202452.2652.2652.1252.1251.99800
Jan 04, 202453.1753.1752.5452.5752.445,500
Jan 03, 202453.4853.6152.8152.9752.842,700
Jan 02, 202453.7054.3753.7053.8453.713,800
Dec 29, 202354.2354.2354.1154.1153.981,300
Dec 28, 202354.3854.4054.3354.4054.27600
Dec 27, 202354.6154.6154.2254.2254.099,700
Dec 26, 202354.5654.5654.4654.4654.33400
Dec 22, 202354.0454.0454.0454.0453.91300
Dec 21, 202353.5153.9353.4253.9353.80500
Dec 20, 202354.2154.2153.0653.0652.93500
Dec 19, 202353.7854.0253.5254.0253.891,700
Dec 18, 202352.6452.8852.6452.8252.691,000
Dec 18, 20230.272 Dividend
Dec 15, 202352.6252.9552.6152.9552.55500
Dec 14, 202353.7754.5053.3553.5553.141,300
Dec 13, 202351.2552.9051.2452.9052.50800
Dec 12, 202351.0851.4651.0651.4151.021,800
Dec 11, 202351.2451.5151.2451.5151.12600
Dec 08, 202351.3651.3651.3651.3650.97400
Dec 07, 202351.0951.2151.0951.2150.82100
Dec 06, 202351.6051.6051.0051.0050.612,600
Dec 05, 202351.3451.3451.0351.0350.64700
Dec 04, 202351.6451.9051.6451.8051.413,100
Dec 01, 202349.6851.2349.6851.2350.841,000
Nov 30, 202349.8349.9449.8349.9449.561,200
Nov 29, 202350.2950.2949.6549.7449.361,900
Nov 28, 202350.0150.0149.7549.7549.37800
Nov 27, 202350.3850.3850.2550.2549.871,200
Nov 24, 202350.4850.5350.4050.5250.14500
Nov 22, 202350.4350.4350.3650.3649.984,300
Nov 21, 202350.7350.7350.1750.1749.791,100
Nov 20, 202350.7250.7250.6950.6950.31300
Nov 17, 202350.7150.7550.6050.7550.37900
Nov 16, 202350.3750.4950.3450.3449.96400
Nov 15, 202351.0751.0750.8050.9050.511,300
Nov 14, 202349.2850.7549.2850.6950.317,700
Nov 13, 202348.3448.5148.3448.3447.971,500
Nov 10, 202348.6948.8148.3848.6248.251,800
Nov 09, 202349.2849.2848.6248.6648.29600
Nov 08, 202349.5149.5148.9949.0548.681,000
Nov 07, 202349.7949.9049.6949.6949.311,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...