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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2024	55.43	55.55	54.73	54.73	2,507	-0.66(-1.20%)
Jul 26, 2024	55.21	55.39	54.87	55.39	11,471	+0.87(+1.59%)
Jul 25, 2024	54.59	55.11	54.52	54.52	13,471	+1.13(+2.12%)
Jul 24, 2024	54.41	54.41	53.39	53.39	1,933	-1.09(-2.00%)
Jul 23, 2024	53.54	54.73	53.54	54.48	4,117	+0.77(+1.44%)
Jul 22, 2024	53.00	53.78	53.00	53.71	1,898	+0.74(+1.39%)
Jul 19, 2024	52.95	53.51	52.95	52.97	1,662	-0.21(-0.39%)
Jul 18, 2024	53.61	53.85	53.18	53.18	494	-0.64(-1.20%)
Jul 17, 2024	53.89	53.89	53.82	53.82	399	+0.43(+0.80%)
Jul 16, 2024	52.63	53.40	52.63	53.40	4,809	+1.86(+3.62%)
Jul 15, 2024	51.22	51.82	51.19	51.53	2,566	+1.18(+2.35%)
Jul 12, 2024	50.35	50.35	50.35	50.35	203	+0.21(+0.41%)
Jul 11, 2024	48.93	50.14	48.93	50.14	4,377	+1.75(+3.62%)
Jul 10, 2024	47.97	48.39	47.91	48.39	457	+0.89(+1.86%)
Jul 09, 2024	47.51	47.51	47.51	47.51	7	+0.25(+0.53%)
Jul 08, 2024	47.19	47.26	47.19	47.26	558	+0.09(+0.19%)
Jul 05, 2024	47.17	47.17	47.17	47.17	157	-0.36(-0.77%)
Jul 03, 2024	47.54	47.84	47.53	47.53	1,068	-0.17(-0.35%)
Jul 02, 2024	47.58	47.70	47.58	47.70	360	+0.28(+0.59%)
Jul 01, 2024	47.35	47.42	47.35	47.42	129	-0.29(-0.61%)
Jun 28, 2024	47.55	47.71	47.55	47.71	359	+0.79(+1.69%)
Jun 27, 2024	46.74	46.92	46.74	46.92	1,145	+0.39(+0.84%)
Jun 26, 2024	46.26	46.53	46.19	46.53	682	+0.03(+0.06%)
Jun 25, 2024	46.78	46.78	46.48	46.50	1,482	-0.50(-1.07%)
Jun 24, 2024	46.95	47.17	46.95	47.00	2,005	+0.61(+1.32%)
Jun 21, 2024	46.31	46.40	46.31	46.39	1,565	-0.17(-0.36%)
Jun 20, 2024	46.61	46.61	46.44	46.56	1,720	+0.12(+0.25%)
Jun 18, 2024	46.24	46.44	46.24	46.44	1,513	+0.12(+0.25%)
Jun 17, 2024	45.68	46.33	45.68	46.33	438	+0.47(+1.02%)
Jun 14, 2024	45.86	45.86	45.86	45.86	100	-0.49(-1.06%)
Jun 13, 2024	46.35	46.35	46.31	46.35	621	-0.28(-0.59%)
Jun 12, 2024	46.83	46.83	46.63	46.63	331	+0.93(+2.03%)
Jun 11, 2024	45.68	45.70	45.68	45.70	1,009	-0.36(-0.77%)
Jun 10, 2024	46.05	46.05	46.05	46.05	7	-0.52(-1.12%)
Jun 07, 2024	46.51	46.58	46.45	46.58	1,152	-0.37(-0.79%)
Jun 06, 2024	46.92	46.95	46.82	46.95	708	-0.10(-0.20%)
Jun 05, 2024	47.07	47.07	46.96	47.04	531	+0.19(+0.40%)
Jun 04, 2024	46.88	46.89	46.86	46.86	1,579	-0.43(-0.90%)
Jun 03, 2024	47.27	47.29	47.27	47.28	410	-0.20(-0.42%)
May 31, 2024	47.15	47.49	47.15	47.49	988	+0.53(+1.13%)
May 30, 2024	46.97	47.05	46.96	46.96	388	+0.74(+1.59%)
May 29, 2024	46.24	46.24	46.22	46.22	552	-0.67(-1.43%)
May 28, 2024	46.92	46.92	46.89	46.89	169	-0.44(-0.93%)
May 24, 2024	47.33	47.36	47.33	47.33	192	+0.32(+0.69%)
May 23, 2024	47.81	47.81	46.98	47.01	990	-1.03(-2.14%)
May 22, 2024	48.04	48.04	48.01	48.04	360	-0.43(-0.89%)
May 21, 2024	48.42	48.49	48.42	48.47	1,598	+0.13(+0.26%)
May 20, 2024	48.55	48.55	48.34	48.34	836	-0.49(-1.00%)
May 17, 2024	48.83	48.84	48.83	48.83	244	+0.13(+0.26%)
May 16, 2024	48.65	48.70	48.64	48.70	704	+0.03(+0.07%)
May 15, 2024	49.21	49.21	48.67	48.67	372	+0.00(+0.00%)
May 14, 2024	48.52	48.67	48.47	48.67	4,893	+0.59(+1.23%)
May 13, 2024	48.08	48.08	48.08	48.08	201	+0.08(+0.16%)
May 10, 2024	47.94	48.00	47.83	48.00	606	-0.14(-0.29%)
May 09, 2024	47.89	48.14	47.89	48.14	163	+0.51(+1.08%)
May 08, 2024	46.93	47.63	46.93	47.63	1,502	+0.17(+0.37%)
May 07, 2024	47.66	47.66	47.46	47.46	590	+0.02(+0.03%)
May 06, 2024	47.32	47.44	47.32	47.44	478	+0.38(+0.81%)
May 03, 2024	47.54	47.54	47.03	47.06	328	+0.31(+0.67%)
May 02, 2024	46.62	46.85	46.62	46.75	2,413	+0.69(+1.49%)
May 01, 2024	46.03	46.76	46.03	46.06	659	+0.56(+1.22%)
Apr 30, 2024	45.80	45.80	45.50	45.50	1,066	-0.77(-1.66%)
Apr 29, 2024	46.32	46.35	46.27	46.27	676	+0.12(+0.26%)
Apr 26, 2024	46.18	46.18	46.15	46.15	419	+0.02(+0.04%)
Apr 25, 2024	46.23	46.23	46.11	46.13	507	-0.73(-1.55%)
Apr 24, 2024	46.59	46.86	46.45	46.86	1,464	+0.06(+0.12%)
Apr 23, 2024	46.74	46.88	46.74	46.80	742	+0.75(+1.62%)
Apr 22, 2024	46.05	46.05	46.05	46.05	166	+0.59(+1.30%)
Apr 19, 2024	44.49	45.46	44.49	45.46	937	+0.88(+1.97%)
Apr 18, 2024	44.76	44.76	44.58	44.59	374	+0.33(+0.75%)
Apr 17, 2024	44.68	44.68	44.26	44.26	117	-0.19(-0.44%)
Apr 16, 2024	44.73	44.73	44.33	44.45	1,715	-0.48(-1.06%)
Apr 15, 2024	45.07	45.07	44.82	44.93	569	-0.30(-0.67%)
Apr 12, 2024	45.28	45.28	45.23	45.23	205	-0.50(-1.09%)
Apr 11, 2024	45.70	45.73	45.70	45.73	476	+0.17(+0.38%)
Apr 10, 2024	46.28	46.28	45.29	45.55	753	-1.86(-3.92%)
Apr 09, 2024	47.25	47.43	47.25	47.41	807	+0.29(+0.62%)
Apr 08, 2024	46.76	47.16	46.76	47.12	556	+0.53(+1.14%)
Apr 05, 2024	46.40	46.59	46.40	46.59	154	+0.10(+0.22%)
Apr 04, 2024	46.48	46.48	46.48	46.48	146	-0.26(-0.55%)
Apr 03, 2024	46.60	46.82	46.60	46.74	1,508	+0.14(+0.30%)
Apr 02, 2024	46.88	46.88	46.39	46.60	6,214	-0.81(-1.70%)
Apr 01, 2024	48.10	48.10	47.41	47.41	727	-0.81(-1.69%)
Mar 28, 2024	48.16	48.22	48.16	48.22	297	+0.36(+0.75%)
Mar 27, 2024	46.67	47.86	46.67	47.86	890	+1.41(+3.03%)
Mar 26, 2024	46.73	46.73	46.45	46.45	3,262	-0.28(-0.61%)
Mar 25, 2024	46.91	46.95	46.70	46.74	1,585	+0.02(+0.04%)
Mar 22, 2024	47.58	47.58	46.72	46.72	1,972	-0.88(-1.84%)
Mar 21, 2024	47.12	47.78	47.12	47.59	733	+0.51(+1.08%)
Mar 20, 2024	45.77	47.08	45.77	47.08	1,420	+1.10(+2.40%)
Mar 19, 2024	46.02	46.07	45.98	45.98	1,105	+0.24(+0.52%)
Mar 18, 2024	45.85	45.89	45.74	45.74	401	-0.21(-0.45%)
Mar 15, 2024	45.75	45.95	45.75	45.95	973	+0.26(+0.57%)
Mar 14, 2024	45.97	45.97	45.69	45.69	2,969	-0.93(-2.00%)
Mar 13, 2024	46.83	46.83	46.62	46.63	500	+0.01(+0.02%)
Mar 12, 2024	46.41	46.61	46.41	46.61	218	-0.38(-0.81%)
Mar 11, 2024	47.11	47.11	47.00	47.00	541	-0.08(-0.17%)
Mar 08, 2024	47.43	47.43	47.07	47.08	698	+0.25(+0.53%)
Mar 07, 2024	46.76	46.83	46.76	46.83	576	+0.11(+0.24%)
Mar 06, 2024	46.71	46.71	46.71	46.71	203	+0.11(+0.24%)
Mar 05, 2024	46.74	46.76	46.60	46.60	623	+0.51(+1.10%)
Mar 04, 2024	46.62	46.62	46.09	46.09	688	-0.27(-0.59%)
Mar 01, 2024	46.23	46.37	46.21	46.37	2,455	+0.01(+0.02%)
Feb 29, 2024	46.52	46.52	46.12	46.36	1,173	+0.48(+1.05%)
Feb 28, 2024	46.16	46.16	45.88	45.88	2,816	-0.11(-0.23%)
Feb 27, 2024	45.87	45.98	45.87	45.98	588	+0.24(+0.52%)
Feb 26, 2024	46.02	46.02	45.69	45.74	2,139	-0.30(-0.65%)
Feb 23, 2024	45.86	46.33	45.81	46.04	4,240	-0.03(-0.06%)
Feb 22, 2024	46.15	46.15	45.93	46.07	1,779	-0.12(-0.26%)
Feb 21, 2024	46.16	46.19	46.16	46.19	578	-0.18(-0.38%)
Feb 20, 2024	46.46	46.50	46.31	46.37	1,004	-0.45(-0.97%)
Feb 16, 2024	47.12	47.12	46.82	46.82	955	-0.43(-0.91%)
Feb 15, 2024	46.24	47.25	46.24	47.25	338	+1.45(+3.17%)
Feb 14, 2024	45.67	45.96	45.31	45.79	11,615	+0.72(+1.60%)
Feb 13, 2024	45.55	45.55	44.85	45.07	1,129	-1.84(-3.93%)
Feb 12, 2024	46.92	47.16	46.91	46.91	999	+0.93(+2.02%)
Feb 09, 2024	45.52	45.98	45.52	45.98	708	+0.53(+1.17%)
Feb 08, 2024	45.45	45.45	45.45	45.45	155	+0.44(+0.97%)
Feb 07, 2024	45.13	45.13	45.02	45.02	208	-0.24(-0.53%)
Feb 06, 2024	45.33	45.33	45.26	45.26	409	-0.07(-0.16%)
Feb 05, 2024	45.39	45.40	45.33	45.33	686	-0.60(-1.31%)
Feb 02, 2024	45.61	46.06	45.61	45.93	1,763	-0.40(-0.86%)
Feb 01, 2024	46.54	46.54	45.57	46.33	2,279	-0.09(-0.19%)
Jan 31, 2024	47.47	47.55	46.42	46.42	3,467	-1.65(-3.43%)
Jan 30, 2024	47.97	48.07	47.97	48.07	366	-0.36(-0.74%)
Jan 29, 2024	48.00	48.43	47.87	48.43	2,546	+0.62(+1.30%)
Jan 26, 2024	47.80	47.80	47.70	47.80	624	+0.24(+0.51%)
Jan 25, 2024	47.38	47.56	47.38	47.56	514	+0.33(+0.70%)
Jan 24, 2024	47.88	47.88	47.23	47.23	1,246	-0.19(-0.40%)
Jan 23, 2024	48.10	48.10	47.42	47.42	317	-0.44(-0.91%)
Jan 22, 2024	47.22	47.86	47.22	47.85	2,556	+1.02(+2.17%)
Jan 19, 2024	46.00	46.84	45.86	46.84	3,509	+0.89(+1.93%)
Jan 18, 2024	45.85	46.06	45.55	45.95	3,068	+0.05(+0.11%)
Jan 17, 2024	45.69	45.90	45.48	45.90	1,259	-0.45(-0.96%)
Jan 16, 2024	46.52	46.53	46.25	46.35	9,637	-0.72(-1.52%)
Jan 12, 2024	47.28	47.28	46.80	47.06	7,534	-0.07(-0.16%)
Jan 11, 2024	47.08	47.14	46.61	47.14	12,859	-0.39(-0.82%)
Jan 10, 2024	47.46	47.53	47.46	47.53	692	+0.20(+0.41%)
Jan 09, 2024	47.46	47.46	47.33	47.33	1,062	-0.59(-1.24%)
Jan 08, 2024	47.71	47.92	47.58	47.92	844	+0.59(+1.25%)
Jan 05, 2024	47.36	47.47	47.33	47.33	754	+0.02(+0.04%)
Jan 04, 2024	47.33	47.37	47.26	47.31	1,399	+0.10(+0.21%)
Jan 03, 2024	47.72	47.96	47.21	47.21	4,589	-1.39(-2.87%)
Jan 02, 2024	48.50	49.07	47.99	48.60	38,931	-0.09(-0.18%)
Dec 29, 2023	49.31	49.31	48.66	48.69	6,970	-0.85(-1.72%)
Dec 28, 2023	49.31	49.54	49.31	49.54	674	+0.10(+0.20%)
Dec 27, 2023	49.36	49.47	49.36	49.45	818	-0.02(-0.04%)
Dec 26, 2023	48.84	49.52	48.84	49.47	2,479	+0.70(+1.44%)
Dec 22, 2023	49.10	49.10	48.76	48.76	856	+0.16(+0.33%)
Dec 21, 2023	48.61	48.63	48.15	48.60	1,338	+0.49(+1.03%)
Dec 20, 2023	48.90	49.43	48.11	48.11	3,754	-0.68(-1.40%)
Dec 19, 2023	48.62	48.86	48.62	48.79	2,416	+0.77(+1.61%)
Dec 18, 2023	48.25	48.49	47.98	48.02	2,277	-0.27(-0.56%)
Dec 15, 2023	48.67	48.67	48.02	48.29	31,698	-0.62(-1.27%)
Dec 14, 2023	49.21	49.33	48.63	48.91	4,464	+1.49(+3.15%)
Dec 13, 2023	45.48	47.42	45.48	47.42	908	+2.03(+4.48%)
Dec 12, 2023	45.38	45.59	45.38	45.39	10,817	-0.01(-0.02%)
Dec 11, 2023	45.26	45.50	45.25	45.39	7,721	+0.10(+0.22%)
Dec 08, 2023	44.92	45.29	44.92	45.29	943	+0.32(+0.72%)
Dec 07, 2023	44.65	44.97	44.65	44.97	1,776	+0.71(+1.60%)
Dec 06, 2023	45.48	45.48	44.26	44.26	605	-0.12(-0.27%)
Dec 05, 2023	44.65	44.66	44.29	44.38	1,042	-0.51(-1.14%)
Dec 04, 2023	44.45	44.90	44.45	44.90	2,686	+0.79(+1.79%)
Dec 01, 2023	43.82	44.11	43.80	44.11	6,297	+1.70(+4.00%)
Nov 30, 2023	42.46	42.56	42.27	42.41	5,479	+0.11(+0.26%)
Nov 29, 2023	42.63	42.63	42.30	42.30	2,027	+0.31(+0.74%)
Nov 28, 2023	41.78	41.99	41.78	41.99	798	+0.04(+0.09%)
Nov 27, 2023	42.01	42.02	41.67	41.95	3,713	-0.11(-0.25%)
Nov 24, 2023	42.07	42.13	41.81	42.06	1,333	+0.08(+0.20%)
Nov 22, 2023	42.07	42.07	41.96	41.98	1,452	+0.18(+0.44%)
Nov 21, 2023	42.48	42.48	41.75	41.80	10,916	-0.55(-1.31%)
Nov 20, 2023	42.33	42.38	42.30	42.35	3,063	+0.04(+0.10%)
Nov 17, 2023	42.19	42.41	42.19	42.31	2,951	+0.47(+1.13%)
Nov 16, 2023	41.85	41.95	41.80	41.83	1,332	-0.78(-1.83%)
Nov 15, 2023	42.43	42.83	42.43	42.61	3,235	+0.18(+0.42%)
Nov 14, 2023	41.12	42.44	41.12	42.43	15,418	+2.57(+6.43%)
Nov 13, 2023	39.58	39.91	39.58	39.87	2,176	-0.04(-0.10%)
Nov 10, 2023	39.92	40.00	39.91	39.91	298	+0.18(+0.46%)
Nov 09, 2023	39.79	39.79	39.70	39.73	4,097	-0.69(-1.72%)
Nov 08, 2023	40.38	40.42	40.38	40.42	231	-0.39(-0.96%)
Nov 07, 2023	40.87	40.87	40.81	40.81	1,800	-0.51(-1.24%)
Nov 06, 2023	41.32	41.32	41.32	41.32	209	-0.60(-1.43%)
Nov 03, 2023	41.37	42.09	41.37	41.92	1,902	+1.31(+3.23%)
Nov 02, 2023	39.32	40.62	39.32	40.61	2,461	+1.64(+4.21%)
Nov 01, 2023	38.49	38.97	38.49	38.97	2,773	+0.34(+0.89%)
Oct 31, 2023	38.42	38.62	38.42	38.62	207	+0.37(+0.98%)
Oct 30, 2023	38.09	38.25	38.09	38.25	271	+0.43(+1.13%)
Oct 27, 2023	37.69	37.83	37.69	37.82	377	-0.65(-1.68%)
Oct 26, 2023	38.37	38.52	38.37	38.47	565	+0.63(+1.65%)
Oct 25, 2023	37.82	37.90	37.82	37.85	539	-0.55(-1.43%)
Oct 24, 2023	38.29	38.40	38.29	38.40	110	+0.10(+0.26%)
Oct 23, 2023	38.26	38.89	38.26	38.30	1,671	-0.31(-0.81%)
Oct 20, 2023	39.29	39.29	38.61	38.61	269	-0.71(-1.80%)
Oct 19, 2023	39.97	39.97	39.32	39.32	795	-0.66(-1.66%)
Oct 18, 2023	40.14	40.30	39.98	39.98	238	-0.99(-2.42%)
Oct 17, 2023	40.08	41.23	40.08	40.97	957	+0.53(+1.32%)
Oct 16, 2023	40.42	40.44	40.42	40.44	138	+0.83(+2.10%)
Oct 13, 2023	40.59	40.59	39.61	39.61	349	-0.59(-1.47%)
Oct 12, 2023	40.31	40.31	40.11	40.20	399	-0.63(-1.55%)
Oct 11, 2023	40.81	40.84	40.77	40.84	2,711	+0.33(+0.80%)
Oct 10, 2023	40.74	40.78	40.51	40.51	19,285	+0.31(+0.77%)
Oct 09, 2023	40.06	40.20	40.06	40.20	537	+0.24(+0.59%)
Oct 06, 2023	39.57	40.05	39.57	39.97	587	+0.01(+0.04%)
Oct 05, 2023	39.41	39.95	39.41	39.95	2,784	+0.47(+1.18%)
Oct 04, 2023	39.44	39.49	39.44	39.49	418	+0.25(+0.65%)
Oct 03, 2023	39.23	39.23	39.23	39.23	103	-0.88(-2.20%)
Oct 02, 2023	40.81	40.81	40.00	40.11	1,177	-0.68(-1.67%)
Sep 29, 2023	40.97	41.04	40.79	40.79	663	+0.05(+0.11%)
Sep 28, 2023	40.79	40.87	40.75	40.75	1,002	+0.47(+1.16%)
Sep 27, 2023	40.48	40.50	40.28	40.28	557	+0.11(+0.26%)
Sep 26, 2023	40.76	40.76	40.17	40.17	1,350	-0.77(-1.87%)
Sep 25, 2023	40.85	40.94	40.86	40.94	4,148	+0.26(+0.65%)
Sep 22, 2023	40.86	40.86	40.68	40.68	981	-0.21(-0.50%)
Sep 21, 2023	41.31	41.31	40.88	40.88	5,055	-0.85(-2.03%)
Sep 20, 2023	42.44	42.44	41.73	41.73	2,270	-0.33(-0.78%)
Sep 19, 2023	42.11	42.11	42.06	42.06	198	-0.06(-0.14%)
Sep 18, 2023	42.13	42.36	42.12	42.12	4,124	-0.50(-1.18%)
Sep 15, 2023	42.48	42.62	42.48	42.62	654	-0.15(-0.35%)
Sep 14, 2023	42.77	42.77	42.77	42.77	37	+0.82(+1.95%)
Sep 13, 2023	42.32	42.32	41.93	41.95	1,355	-0.43(-1.00%)
Sep 12, 2023	42.49	42.49	42.38	42.38	258	+0.11(+0.26%)
Sep 11, 2023	42.56	42.56	42.27	42.27	822	+0.00(+0.00%)
Sep 08, 2023	42.33	42.35	42.27	42.27	767	+0.10(+0.23%)
Sep 07, 2023	42.28	42.28	42.17	42.17	698	-0.18(-0.43%)
Sep 06, 2023	42.62	42.62	42.20	42.35	1,069	-0.25(-0.59%)
Sep 05, 2023	42.67	42.69	42.60	42.60	1,549	-1.10(-2.51%)