Get the Stockscreener App
56.22
1.90%
1.0478
After Hours:
56.22
-0.0028
-0.00%
Invesco S P Smallcap Financials Etf Stock (PSCF) Price History
The historical daily chart and data for Invesco S P Smallcap Financials Etf stock (PSCF), show that the latest closing stock price as of November 05, 2024, is $56.22.
- Invesco S P Smallcap Financials Etf all-time high stock price is $64.09, occurred on November 08, 2021.
- The lowest Invesco S P Smallcap Financials Etf stock price recorded was $0.00 on September 12, 2022. Since then, Invesco S P Smallcap Financials Etf's stock price has risen over to $56.22 now.
- The 52-week high stock price for PSCF is $57.51, representing a 2.29% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for PSCF is $40.27, indicating a -28.37% decrease from the current share price, occurred on November 13, 2023.
- The closing price of Invesco S P Smallcap Financials Etf (PSCF) stock in the beginning of 2023 was $61.83. The stock closed the year at $48.20, a loss of over -22.04% for the year.
The table below shows more information about PSCF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $56.22 | $55.76 | $0.4667 | 2,001.0 | +1.90% |
| Nov 04, 2024 | $55.26 | $54.77 | $0.49 | 34,638.0 | +0.04% |
| Nov 01, 2024 | $55.64 | $55.15 | $0.4859 | 1,249.0 | -0.92% |
| Oct 31, 2024 | $55.67 | $55.67 | $0.00 | 529.0 | -1.46% |
| Oct 30, 2024 | $56.78 | $55.97 | $0.81 | 3,284.0 | +0.76% |
| Oct 29, 2024 | $56.10 | $55.96 | $0.14 | 2,262.0 | -0.39% |
| Oct 28, 2024 | $56.34 | $55.88 | $0.46 | 941.0 | +2.14% |
| Oct 25, 2024 | $55.34 | $55.11 | $0.2277 | 593.0 | -1.68% |
| Oct 24, 2024 | $56.05 | $55.83 | $0.2175 | 647.0 | +0.62% |
| Oct 23, 2024 | $55.84 | $55.26 | $0.5799 | 3,904.0 | -0.44% |
| Oct 22, 2024 | $55.95 | $55.67 | $0.2831 | 386.0 | +0.26% |
| Oct 21, 2024 | $56.68 | $55.81 | $0.8732 | 2,114.0 | -2.38% |
| Oct 18, 2024 | $57.47 | $57.17 | $0.3046 | 1,190.0 | -0.56% |
| Oct 17, 2024 | $57.49 | $57.28 | $0.21 | 2,517.0 | +0.09% |
| Oct 16, 2024 | $57.51 | $57.01 | $0.5023 | 2,566.0 | +1.51% |
| Oct 15, 2024 | $57.37 | $56.12 | $1.25 | 1,960.0 | +1.08% |
| Oct 14, 2024 | $55.98 | $55.92 | $0.0679 | 612.0 | +0.84% |
| Oct 11, 2024 | $55.56 | $55.33 | $0.231 | 1,471.0 | +2.07% |
| Oct 10, 2024 | $54.39 | $54.10 | $0.2866 | 302.0 | -0.43% |
| Oct 09, 2024 | $54.88 | $54.08 | $0.8056 | 951.0 | +0.58% |
| Oct 08, 2024 | $54.35 | $54.27 | $0.08 | 717.0 | -0.06% |
Invesco S P Smallcap Financials Etf Stock (PSCF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P Smallcap Financials Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PSCF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P Smallcap Financials Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P Smallcap Financials Etf Stock (PSCF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $56.22 | $54.77 | $1.45 | 39,889.0 | +1.00% |
| Oct, 2024 | $57.51 | $53.85 | $3.66 | 65,530.0 | +0.56% |
| Sep, 2024 | $56.92 | $52.85 | $4.07 | 47,961.0 | -0.13% |
| Aug, 2024 | $55.64 | $49.56 | $6.08 | 58,696.0 | +0.68% |
| Jul, 2024 | $55.93 | $47.17 | $8.76 | 57,106.0 | +15.40% |
| Jun, 2024 | $47.71 | $45.86 | $1.85 | 17,307.0 | +0.08% |
| May, 2024 | $49.40 | $46.22 | $3.19 | 19,163.0 | +4.35% |
| Apr, 2024 | $48.29 | $44.43 | $3.86 | 20,230.0 | -5.63% |
| Mar, 2024 | $48.41 | $45.93 | $2.49 | 21,970.0 | +3.40% |
| Feb, 2024 | $47.72 | $45.30 | $2.42 | 35,219.0 | -0.13% |
| Jan, 2024 | $49.56 | $45.93 | $3.63 | 96,814.0 | -4.67% |
Invesco S P Smallcap Financials Etf Stock (PSCF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.19 | $44.56 | $5.63 | 89,159.0 | +13.98% |
| Nov, 2023 | $43.57 | $39.16 | $4.41 | 66,521.0 | +9.81% |
| Oct, 2023 | $41.95 | $38.34 | $3.61 | 33,909.0 | -5.32% |
| Sep, 2023 | $44.96 | $40.87 | $4.09 | 28,380.0 | -6.44% |
| Aug, 2023 | $47.17 | $42.99 | $4.18 | 44,847.0 | -5.68% |
| Jul, 2023 | $47.18 | $40.99 | $6.19 | 31,472.0 | +12.10% |
| Jun, 2023 | $44.36 | $39.77 | $4.59 | 29,163.0 | +5.23% |
| May, 2023 | $42.25 | $38.28 | $3.97 | 54,417.0 | -5.09% |
| Apr, 2023 | $43.57 | $40.55 | $3.02 | 51,028.0 | -3.08% |
| Mar, 2023 | $50.43 | $40.76 | $9.67 | 61,848.0 | -14.23% |
| Feb, 2023 | $53.31 | $50.23 | $3.08 | 28,849.0 | -1.82% |
| Jan, 2023 | $51.48 | $47.71 | $3.77 | 21,113.0 | +6.78% |
Invesco S P Smallcap Financials Etf Stock (PSCF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.15 | $47.17 | $4.98 | 121,001.0 | -7.14% |
| Nov, 2022 | $51.91 | $48.07 | $3.84 | 20,613.0 | +3.19% |
| Oct, 2022 | $50.39 | $45.19 | $5.20 | 28,039.0 | +12.08% |
| Sep, 2022 | $50.90 | $0.00 | $50.90 | 35,508.0 | -11.56% |
| Aug, 2022 | $55.63 | $50.75 | $4.88 | 23,917.0 | -3.75% |
| Jul, 2022 | $52.73 | $47.10 | $5.63 | 66,611.0 | +8.68% |
| Jun, 2022 | $53.86 | $46.71 | $7.15 | 114,539.0 | -9.18% |
| May, 2022 | $54.18 | $49.51 | $4.67 | 53,567.0 | +2.02% |
| Apr, 2022 | $58.51 | $52.34 | $6.17 | 46,782.0 | -9.91% |
| Mar, 2022 | $59.91 | $56.19 | $3.72 | 39,068.0 | -1.76% |
| Feb, 2022 | $60.50 | $56.13 | $4.36 | 70,347.0 | +1.63% |
| Jan, 2022 | $63.47 | $56.06 | $7.41 | 112,861.0 | -5.11% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):