S&P Smallcap Energy Invesco ETF (NQ: PSCE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	56.69	56.82	55.53	55.58	44,918	-0.83(-1.47%)
Apr 12, 2024	57.62	58.09	56.14	56.41	28,980	-0.72(-1.26%)
Apr 11, 2024	57.48	57.55	56.72	57.13	34,596	-0.44(-0.76%)
Apr 10, 2024	56.74	57.61	56.53	57.57	22,997	+0.26(+0.45%)
Apr 09, 2024	57.68	58.06	57.05	57.31	20,507	-0.19(-0.33%)
Apr 08, 2024	58.20	58.37	57.47	57.50	30,840	-0.59(-1.02%)
Apr 05, 2024	57.53	58.38	57.47	58.09	11,473	+0.71(+1.24%)
Apr 04, 2024	58.00	58.00	57.23	57.38	11,742	-0.50(-0.86%)
Apr 03, 2024	56.91	57.88	56.91	57.88	17,096	+1.25(+2.21%)
Apr 02, 2024	56.37	56.66	55.94	56.63	25,808	+0.70(+1.25%)
Apr 01, 2024	56.22	56.22	55.18	55.93	17,516	+0.15(+0.27%)
Mar 28, 2024	55.60	55.83	55.50	55.78	13,974	+0.68(+1.23%)
Mar 27, 2024	54.11	55.10	54.11	55.10	4,575	+1.09(+2.02%)
Mar 26, 2024	55.32	55.32	54.01	54.01	22,039	-1.20(-2.17%)
Mar 25, 2024	54.68	55.50	54.68	55.21	11,882	+0.68(+1.25%)
Mar 22, 2024	55.24	55.24	54.53	54.53	11,304	-0.62(-1.12%)
Mar 21, 2024	54.84	55.31	54.84	55.15	12,097	+0.48(+0.88%)
Mar 20, 2024	53.95	54.94	53.87	54.67	25,268	+0.21(+0.39%)
Mar 19, 2024	53.26	54.46	53.26	54.46	15,386	+1.09(+2.03%)
Mar 18, 2024	53.45	53.48	52.94	53.38	12,826	+0.18(+0.35%)
Mar 15, 2024	52.77	53.61	52.77	53.19	12,364	+0.26(+0.49%)
Mar 14, 2024	53.14	53.14	52.58	52.93	11,591	+0.06(+0.11%)
Mar 13, 2024	52.77	53.47	52.59	52.87	30,073	+0.60(+1.14%)
Mar 12, 2024	52.32	52.70	52.09	52.27	3,391	-0.29(-0.55%)
Mar 11, 2024	52.30	52.65	51.73	52.56	11,439	-0.03(-0.06%)
Mar 08, 2024	52.82	52.90	52.18	52.59	5,748	+0.03(+0.06%)
Mar 07, 2024	52.05	53.30	52.05	52.56	24,503	+0.54(+1.03%)
Mar 06, 2024	52.65	52.65	51.83	52.02	17,725	+0.17(+0.33%)
Mar 05, 2024	52.16	52.37	51.83	51.86	6,773	+0.10(+0.19%)
Mar 04, 2024	52.89	52.89	51.76	51.76	17,865	-0.76(-1.44%)
Mar 01, 2024	52.05	53.03	52.05	52.51	21,120	+0.87(+1.68%)
Feb 29, 2024	51.65	52.24	51.52	51.65	9,489	+0.20(+0.39%)
Feb 28, 2024	51.99	52.21	51.34	51.45	12,068	-0.67(-1.28%)
Feb 27, 2024	51.67	52.24	51.67	52.11	27,220	+0.51(+0.98%)
Feb 26, 2024	51.21	51.93	51.00	51.61	41,082	+0.05(+0.10%)
Feb 23, 2024	51.22	51.86	50.94	51.55	16,928	-0.32(-0.61%)
Feb 22, 2024	51.54	51.92	51.19	51.87	15,592	+0.37(+0.72%)
Feb 21, 2024	50.82	51.97	50.82	51.50	43,866	+0.75(+1.48%)
Feb 20, 2024	51.47	51.47	50.66	50.75	5,666	-0.82(-1.58%)
Feb 16, 2024	51.27	52.08	51.00	51.57	17,554	+0.02(+0.04%)
Feb 15, 2024	49.76	51.64	49.76	51.55	50,563	+2.08(+4.21%)
Feb 14, 2024	49.57	49.88	49.06	49.46	11,779	+0.30(+0.61%)
Feb 13, 2024	49.86	49.88	48.83	49.16	12,922	-1.21(-2.39%)
Feb 12, 2024	49.61	50.63	49.61	50.37	22,668	+0.77(+1.55%)
Feb 09, 2024	49.98	49.98	49.45	49.60	10,932	-0.26(-0.52%)
Feb 08, 2024	49.31	49.86	49.13	49.86	8,448	+0.58(+1.17%)
Feb 07, 2024	49.12	49.40	48.75	49.28	6,661	+0.58(+1.19%)
Feb 06, 2024	48.32	48.94	48.32	48.71	9,924	+0.57(+1.18%)
Feb 05, 2024	48.55	48.55	47.56	48.14	19,117	-0.67(-1.37%)
Feb 02, 2024	49.66	49.66	48.81	48.81	20,070	-1.25(-2.49%)