Skip to main content

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

46.26 -0.24 (-0.52%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 48.02 49.48 48.02 49.48 1,409 +0.84(+1.73%)
Nov 29, 2022 48.58 48.64 48.58 48.64 3,295 +0.46(+0.95%)
Nov 28, 2022 48.70 48.70 48.18 48.18 955 -0.95(-1.92%)
Nov 25, 2022 49.14 49.14 49.12 49.12 179 +0.40(+0.81%)
Nov 23, 2022 48.61 48.73 48.52 48.73 1,005 -0.05(-0.11%)
Nov 22, 2022 48.49 48.82 48.49 48.78 717 +0.52(+1.08%)
Nov 21, 2022 48.12 48.26 48.02 48.26 908 +0.18(+0.37%)
Nov 18, 2022 48.25 48.25 48.06 48.08 455 +0.34(+0.72%)
Nov 17, 2022 47.60 47.79 47.57 47.74 543 -0.35(-0.72%)
Nov 16, 2022 48.79 48.79 48.09 48.09 3,274 -0.74(-1.51%)
Nov 15, 2022 49.13 49.13 48.83 48.83 399 +0.44(+0.91%)
Nov 14, 2022 48.85 48.85 48.39 48.39 271 -0.64(-1.30%)
Nov 11, 2022 49.30 49.30 49.02 49.02 473 -0.06(-0.12%)
Nov 10, 2022 49.14 49.14 48.85 49.08 943 +2.49(+5.34%)
Nov 09, 2022 46.58 46.59 46.58 46.59 271 -0.74(-1.57%)
Nov 08, 2022 47.85 47.85 47.23 47.34 458 -0.19(-0.39%)
Nov 07, 2022 47.18 47.56 47.17 47.52 1,689 +0.28(+0.60%)
Nov 04, 2022 46.83 47.27 46.68 47.24 578 +0.98(+2.12%)
Nov 03, 2022 45.82 46.37 45.82 46.26 1,062 -0.59(-1.26%)
Nov 02, 2022 47.42 47.93 46.85 46.85 429 -1.09(-2.28%)
Nov 01, 2022 48.16 48.16 47.93 47.94 2,303 -0.01(-0.02%)
Oct 31, 2022 47.58 48.03 47.58 47.95 1,834 +0.19(+0.41%)
Oct 28, 2022 46.61 47.76 46.55 47.76 1,928 +1.27(+2.74%)
Oct 27, 2022 46.84 46.85 46.48 46.48 1,561 +0.25(+0.54%)
Oct 26, 2022 46.74 46.74 46.23 46.23 408 -0.04(-0.08%)
Oct 25, 2022 45.42 46.44 45.42 46.27 1,873 +0.90(+1.99%)
Oct 24, 2022 45.21 45.42 45.18 45.37 1,287 +0.37(+0.82%)
Oct 21, 2022 44.34 45.02 44.34 45.00 917 +0.82(+1.86%)
Oct 20, 2022 44.51 44.51 43.98 44.18 1,430 -0.93(-2.07%)
Oct 19, 2022 45.12 45.12 45.12 45.12 18 -0.55(-1.21%)
Oct 18, 2022 46.42 46.42 45.57 45.67 1,861 +0.09(+0.20%)
Oct 17, 2022 45.58 45.58 45.58 45.58 89 +1.11(+2.50%)
Oct 14, 2022 45.88 45.93 44.47 44.47 1,621 -0.65(-1.44%)
Oct 13, 2022 45.29 45.29 45.09 45.12 1,583 +1.53(+3.52%)
Oct 12, 2022 43.96 43.96 43.58 43.58 2,056 -0.13(-0.31%)
Oct 11, 2022 43.07 43.72 43.07 43.71 1,519 +0.44(+1.01%)
Oct 10, 2022 43.67 43.67 43.25 43.28 2,710 +0.11(+0.26%)
Oct 07, 2022 43.17 43.17 43.17 43.17 104 -0.96(-2.17%)
Oct 06, 2022 44.20 44.20 44.12 44.12 784 -0.41(-0.92%)
Oct 05, 2022 44.40 44.55 44.39 44.54 858 -0.65(-1.43%)
Oct 04, 2022 45.09 45.18 44.93 45.18 909 +1.67(+3.85%)
Oct 03, 2022 43.37 43.59 43.29 43.51 4,268 +0.73(+1.70%)
Sep 30, 2022 42.80 43.22 42.78 42.78 3,545 +0.09(+0.21%)
Sep 29, 2022 42.59 42.69 42.40 42.69 1,439 -1.25(-2.84%)
Sep 28, 2022 43.18 44.11 43.37 43.94 1,692 +0.92(+2.13%)
Sep 27, 2022 44.03 44.03 42.92 43.03 1,892 -0.64(-1.46%)
Sep 26, 2022 44.28 44.46 43.55 43.67 3,265 -0.86(-1.93%)
Sep 23, 2022 45.07 45.07 44.31 44.52 1,639 -0.91(-1.99%)
Sep 22, 2022 45.50 45.50 45.43 45.43 923 -1.14(-2.45%)
Sep 21, 2022 47.44 47.48 46.57 46.57 1,102 -0.55(-1.17%)
Sep 20, 2022 47.03 47.12 46.91 47.12 1,606 -0.43(-0.91%)
Sep 19, 2022 46.70 47.55 46.70 47.55 2,597 +0.67(+1.42%)
Sep 16, 2022 46.33 46.89 46.33 46.89 382 +0.09(+0.20%)
Sep 15, 2022 47.12 47.12 46.79 46.79 539 +0.08(+0.17%)
Sep 14, 2022 46.65 46.73 46.50 46.72 5,695 -0.16(-0.33%)
Sep 13, 2022 46.81 46.87 46.81 46.87 454 -1.66(-3.43%)
Sep 12, 2022 48.54 48.54 48.54 48.54 30 +0.56(+1.17%)
Sep 09, 2022 47.82 47.98 47.82 47.98 711 +0.81(+1.71%)
Sep 08, 2022 46.55 47.17 46.55 47.17 2,996 +0.34(+0.72%)
Sep 07, 2022 46.26 46.83 46.26 46.83 5,116 +0.70(+1.51%)
Sep 06, 2022 46.09 46.13 46.04 46.13 1,484 -0.73(-1.56%)
Sep 02, 2022 47.37 47.37 46.87 46.87 360 -0.18(-0.37%)
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.