Invesco S&P SmallCap Energy ETF (PSCE)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 52.97 | 53.52 | 52.92 | 53.24 | 53.24 | 1,025,200 |
| May 01, 2024 | 53.70 | 53.80 | 52.38 | 52.57 | 52.57 | 24,700 |
| Apr 30, 2024 | 56.00 | 56.00 | 53.74 | 53.74 | 53.74 | 44,500 |
| Apr 29, 2024 | 56.30 | 56.40 | 55.97 | 56.40 | 56.40 | 4,500 |
| Apr 26, 2024 | 56.28 | 56.33 | 55.77 | 56.33 | 56.33 | 6,000 |
| Apr 25, 2024 | 55.37 | 56.00 | 54.88 | 55.96 | 55.96 | 20,400 |
| Apr 24, 2024 | 55.93 | 55.93 | 55.36 | 55.82 | 55.82 | 7,500 |
| Apr 23, 2024 | 54.91 | 56.28 | 54.66 | 56.04 | 56.04 | 14,500 |
| Apr 22, 2024 | 54.87 | 55.72 | 54.19 | 55.10 | 55.10 | 21,800 |
| Apr 19, 2024 | 54.26 | 55.28 | 54.26 | 55.16 | 55.16 | 6,600 |
| Apr 18, 2024 | 55.05 | 55.45 | 54.43 | 54.43 | 54.43 | 17,900 |
| Apr 17, 2024 | 55.21 | 55.82 | 54.60 | 54.68 | 54.68 | 15,400 |
| Apr 16, 2024 | 55.26 | 55.33 | 54.45 | 55.21 | 55.21 | 36,200 |
| Apr 15, 2024 | 56.69 | 56.82 | 55.53 | 55.58 | 55.58 | 44,900 |
| Apr 12, 2024 | 57.62 | 58.09 | 56.14 | 56.41 | 56.41 | 29,000 |
| Apr 11, 2024 | 57.48 | 57.55 | 56.72 | 57.13 | 57.13 | 34,600 |
| Apr 10, 2024 | 56.74 | 57.61 | 56.53 | 57.57 | 57.57 | 23,000 |
| Apr 09, 2024 | 57.68 | 58.06 | 57.05 | 57.31 | 57.31 | 20,800 |
| Apr 08, 2024 | 58.20 | 58.37 | 57.47 | 57.50 | 57.50 | 30,800 |
| Apr 05, 2024 | 57.53 | 58.39 | 57.47 | 58.09 | 58.09 | 11,500 |
| Apr 04, 2024 | 58.00 | 58.00 | 57.23 | 57.38 | 57.38 | 11,700 |
| Apr 03, 2024 | 56.91 | 57.88 | 56.91 | 57.88 | 57.88 | 17,100 |
| Apr 02, 2024 | 56.37 | 56.66 | 55.94 | 56.63 | 56.63 | 25,800 |
| Apr 01, 2024 | 56.22 | 56.22 | 55.18 | 55.93 | 55.93 | 17,500 |
| Mar 28, 2024 | 55.60 | 55.83 | 55.50 | 55.78 | 55.78 | 14,000 |
| Mar 27, 2024 | 54.11 | 55.10 | 54.11 | 55.10 | 55.10 | 4,600 |
| Mar 26, 2024 | 55.32 | 55.32 | 54.01 | 54.01 | 54.01 | 22,000 |
| Mar 25, 2024 | 54.68 | 55.50 | 54.68 | 55.21 | 55.21 | 11,900 |
| Mar 22, 2024 | 55.24 | 55.24 | 54.53 | 54.53 | 54.53 | 11,300 |
| Mar 21, 2024 | 54.84 | 55.31 | 54.84 | 55.15 | 55.15 | 12,100 |
| Mar 20, 2024 | 53.95 | 54.94 | 53.87 | 54.67 | 54.67 | 25,300 |
| Mar 19, 2024 | 53.26 | 54.46 | 53.26 | 54.46 | 54.46 | 15,400 |
| Mar 18, 2024 | 53.45 | 53.48 | 52.94 | 53.38 | 53.38 | 12,800 |
| Mar 18, 2024 | 0.179 Dividend | |||||
| Mar 15, 2024 | 52.95 | 53.80 | 52.95 | 53.37 | 53.19 | 12,300 |
| Mar 14, 2024 | 53.32 | 53.32 | 52.76 | 53.11 | 52.93 | 11,600 |
| Mar 13, 2024 | 52.95 | 53.65 | 52.77 | 53.05 | 52.87 | 30,000 |
| Mar 12, 2024 | 52.50 | 52.88 | 52.26 | 52.45 | 52.27 | 3,400 |
| Mar 11, 2024 | 52.48 | 52.83 | 51.90 | 52.74 | 52.56 | 11,400 |
| Mar 08, 2024 | 53.00 | 53.08 | 52.36 | 52.77 | 52.59 | 5,700 |
| Mar 07, 2024 | 52.23 | 53.48 | 52.23 | 52.74 | 52.56 | 24,400 |
| Mar 06, 2024 | 52.83 | 52.83 | 52.00 | 52.20 | 52.02 | 17,700 |
| Mar 05, 2024 | 52.34 | 52.55 | 52.00 | 52.03 | 51.86 | 6,800 |
| Mar 04, 2024 | 53.07 | 53.07 | 51.93 | 51.93 | 51.76 | 17,800 |
| Mar 01, 2024 | 52.23 | 53.21 | 52.23 | 52.69 | 52.51 | 21,100 |
| Feb 29, 2024 | 51.82 | 52.42 | 51.70 | 51.82 | 51.65 | 9,500 |
| Feb 28, 2024 | 52.17 | 52.39 | 51.51 | 51.62 | 51.45 | 12,000 |
| Feb 27, 2024 | 51.84 | 52.42 | 51.84 | 52.29 | 52.11 | 27,100 |
| Feb 26, 2024 | 51.38 | 52.11 | 51.17 | 51.78 | 51.61 | 40,900 |
| Feb 23, 2024 | 51.39 | 52.03 | 51.11 | 51.73 | 51.56 | 16,900 |
| Feb 22, 2024 | 51.71 | 52.10 | 51.37 | 52.05 | 51.88 | 15,500 |
| Feb 21, 2024 | 50.99 | 52.15 | 50.99 | 51.67 | 51.50 | 43,700 |
| Feb 20, 2024 | 51.64 | 51.64 | 50.83 | 50.92 | 50.75 | 5,600 |
| Feb 16, 2024 | 51.44 | 52.26 | 51.17 | 51.74 | 51.57 | 17,500 |
| Feb 15, 2024 | 49.93 | 51.82 | 49.93 | 51.72 | 51.55 | 50,400 |
| Feb 14, 2024 | 49.74 | 50.05 | 49.22 | 49.63 | 49.46 | 11,700 |
| Feb 13, 2024 | 50.03 | 50.05 | 48.99 | 49.33 | 49.16 | 12,900 |
| Feb 12, 2024 | 49.78 | 50.80 | 49.78 | 50.54 | 50.37 | 22,600 |
| Feb 09, 2024 | 50.15 | 50.15 | 49.62 | 49.77 | 49.60 | 10,900 |
| Feb 08, 2024 | 49.48 | 50.03 | 49.30 | 50.03 | 49.86 | 8,400 |
| Feb 07, 2024 | 49.29 | 49.56 | 48.91 | 49.45 | 49.28 | 6,600 |
| Feb 06, 2024 | 48.48 | 49.10 | 48.48 | 48.87 | 48.71 | 9,900 |
| Feb 05, 2024 | 48.71 | 48.71 | 47.72 | 48.30 | 48.14 | 19,100 |
| Feb 02, 2024 | 49.83 | 49.83 | 48.97 | 48.97 | 48.81 | 20,000 |
| Feb 01, 2024 | 50.92 | 51.10 | 49.64 | 50.22 | 50.05 | 16,800 |
| Jan 31, 2024 | 51.62 | 51.62 | 50.49 | 50.53 | 50.36 | 14,100 |
| Jan 30, 2024 | 50.53 | 52.03 | 50.50 | 52.03 | 51.86 | 24,600 |
| Jan 29, 2024 | 50.10 | 50.85 | 50.02 | 50.83 | 50.66 | 7,900 |
| Jan 26, 2024 | 50.90 | 51.10 | 50.07 | 50.83 | 50.66 | 9,000 |
| Jan 25, 2024 | 50.24 | 50.40 | 49.53 | 50.39 | 50.22 | 10,300 |
| Jan 24, 2024 | 49.30 | 49.84 | 49.04 | 49.79 | 49.62 | 10,900 |
| Jan 23, 2024 | 48.69 | 49.17 | 48.63 | 48.74 | 48.58 | 8,300 |
| Jan 22, 2024 | 48.40 | 49.10 | 48.40 | 48.78 | 48.62 | 9,500 |
| Jan 19, 2024 | 48.50 | 48.50 | 47.84 | 48.49 | 48.33 | 15,500 |
| Jan 18, 2024 | 47.85 | 48.37 | 47.63 | 48.37 | 48.21 | 11,500 |
| Jan 17, 2024 | 47.63 | 48.00 | 47.32 | 47.79 | 47.63 | 7,100 |
| Jan 16, 2024 | 49.27 | 49.27 | 48.12 | 48.17 | 48.01 | 16,100 |
| Jan 12, 2024 | 49.67 | 49.90 | 49.08 | 49.45 | 49.28 | 12,200 |
| Jan 11, 2024 | 48.78 | 48.96 | 48.55 | 48.83 | 48.67 | 18,900 |
| Jan 10, 2024 | 50.18 | 50.18 | 48.91 | 49.19 | 49.03 | 42,600 |
| Jan 09, 2024 | 51.03 | 51.03 | 49.63 | 49.95 | 49.78 | 25,600 |
| Jan 08, 2024 | 50.15 | 50.84 | 49.50 | 50.84 | 50.67 | 138,000 |
| Jan 05, 2024 | 51.55 | 51.73 | 51.22 | 51.59 | 51.42 | 11,500 |
| Jan 04, 2024 | 52.59 | 52.71 | 51.15 | 51.24 | 51.07 | 26,300 |
| Jan 03, 2024 | 51.66 | 52.85 | 51.50 | 52.19 | 52.01 | 21,100 |
| Jan 02, 2024 | 52.19 | 53.02 | 51.64 | 51.93 | 51.76 | 41,700 |
| Dec 29, 2023 | 52.64 | 52.64 | 52.00 | 52.05 | 51.88 | 5,000 |
| Dec 28, 2023 | 53.28 | 53.40 | 52.54 | 52.57 | 52.39 | 13,300 |
| Dec 27, 2023 | 53.60 | 53.76 | 53.38 | 53.46 | 53.28 | 10,800 |
| Dec 26, 2023 | 53.17 | 53.84 | 52.95 | 53.65 | 53.47 | 17,300 |
| Dec 22, 2023 | 53.09 | 53.42 | 52.50 | 52.65 | 52.47 | 14,200 |
| Dec 21, 2023 | 52.62 | 52.68 | 52.15 | 52.68 | 52.50 | 14,800 |
| Dec 20, 2023 | 53.20 | 53.63 | 52.08 | 52.13 | 51.96 | 31,200 |
| Dec 19, 2023 | 52.20 | 53.10 | 52.07 | 53.10 | 52.92 | 26,200 |
| Dec 18, 2023 | 52.23 | 52.90 | 51.93 | 51.98 | 51.81 | 460,500 |
| Dec 18, 2023 | 0.316 Dividend | |||||
| Dec 15, 2023 | 52.08 | 52.08 | 51.34 | 51.76 | 51.27 | 21,000 |
| Dec 14, 2023 | 50.73 | 52.02 | 50.73 | 51.92 | 51.43 | 29,600 |
| Dec 13, 2023 | 48.65 | 50.03 | 48.32 | 50.03 | 49.56 | 19,400 |
| Dec 12, 2023 | 49.19 | 49.19 | 48.25 | 48.53 | 48.07 | 20,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.