Invesco S&P SmallCap Financials ETF (PSCF)
59.83
+0.85
(+1.44%)
USD |
NASDAQ |
Nov 21, 16:00
PSCF Price: 59.83 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 59.65 | 60.03 | 59.49 | 59.83 | 1490.00 |
| Nov 20, 2024 | 58.64 | 58.82 | 58.64 | 58.98 | 475.00 |
| Nov 19, 2024 | 58.60 | 59.17 | 58.60 | 59.19 | 4472.00 |
| Nov 18, 2024 | 59.04 | 59.48 | 59.04 | 59.05 | 3285.00 |
| Nov 15, 2024 | 59.48 | 59.48 | 58.99 | 59.18 | 1071.00 |
| Nov 14, 2024 | 59.80 | 59.80 | 59.32 | 59.32 | 2843.00 |
| Nov 13, 2024 | 60.70 | 60.86 | 59.80 | 59.73 | 3603.00 |
| Nov 12, 2024 | 61.14 | 61.14 | 60.19 | 60.18 | 1919.00 |
| Nov 11, 2024 | 60.59 | 61.44 | 60.59 | 60.95 | 8131.00 |
| Nov 08, 2024 | 59.71 | 60.16 | 59.71 | 59.88 | 2644.00 |
| Nov 07, 2024 | 60.46 | 60.46 | 59.47 | 59.47 | 4479.00 |
| Nov 06, 2024 | 59.69 | 60.67 | 59.50 | 60.66 | 4673.00 |
| Nov 05, 2024 | 55.76 | 56.22 | 55.76 | 56.22 | 2001.00 |
| Nov 04, 2024 | 54.77 | 55.26 | 54.77 | 55.18 | 34638.00 |
| Nov 01, 2024 | 55.64 | 55.64 | 55.15 | 55.15 | 1249.00 |
| Oct 31, 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 529.00 |
| Oct 30, 2024 | 55.97 | 56.78 | 55.97 | 56.50 | 3284.00 |
| Oct 29, 2024 | 56.00 | 56.10 | 55.96 | 56.07 | 2262.00 |
| Oct 28, 2024 | 55.88 | 56.34 | 55.88 | 56.29 | 941.00 |
| Oct 25, 2024 | 55.34 | 55.34 | 55.11 | 55.11 | 593.00 |
| Oct 24, 2024 | 55.83 | 56.05 | 55.83 | 56.05 | 647.00 |
| Oct 23, 2024 | 55.78 | 55.84 | 55.26 | 55.71 | 3904.00 |
| Oct 22, 2024 | 55.67 | 55.95 | 55.67 | 55.95 | 386.00 |
| Oct 21, 2024 | 56.68 | 56.68 | 55.81 | 55.81 | 2124.00 |
| Oct 18, 2024 | 57.45 | 57.47 | 57.17 | 57.17 | 1190.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.32
Minimum
Mar 23 2020
63.77
Maximum
Nov 05 2021
49.70
Average
49.63
Median