Invesco S&P SmallCap Energy ETF

PSCE
🏛️ usa →
44.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 47.98 48.66 47.96 48.40 0.1M
2024-12-30 46.95 48.05 46.65 47.74 0.1M
2024-12-27 46.92 47.23 46.38 46.66 0.0M
2024-12-26 46.74 46.93 46.14 46.80 0.0M
2024-12-24 45.89 46.74 45.84 46.70 0.0M
2024-12-23 45.91 46.33 45.67 46.21 0.0M
2024-12-20 46.03 46.75 45.81 46.20 0.0M
2024-12-19 47.50 47.50 46.09 46.26 0.1M
2024-12-18 48.62 48.99 46.34 46.65 0.1M
2024-12-17 48.52 48.75 47.60 48.49 0.2M
2024-12-16 49.76 49.76 48.79 48.86 0.0M
2024-12-13 50.46 50.46 49.67 49.85 0.0M
2024-12-12 50.81 50.94 50.00 50.23 0.0M
2024-12-11 50.56 51.22 50.10 51.07 0.0M
2024-12-10 50.05 50.71 49.61 50.14 0.1M
2024-12-09 49.83 50.78 49.82 49.89 0.0M
2024-12-06 51.19 51.19 49.06 49.25 0.1M
2024-12-05 51.29 51.87 51.14 51.14 0.0M
2024-12-04 52.67 52.77 51.00 51.28 0.1M
2024-12-03 53.26 53.26 52.49 52.89 0.1M
2024-12-02 53.20 53.20 52.35 52.93 0.1M
2024-11-29 53.21 53.31 52.91 53.10 0.0M
2024-11-27 53.12 53.69 52.96 52.96 0.0M
2024-11-26 53.73 53.73 52.66 52.88 0.1M
2024-11-25 54.47 54.83 53.62 53.71 0.0M
2024-11-22 53.73 54.78 53.73 54.43 0.1M
2024-11-21 52.77 53.95 52.61 53.69 0.0M
2024-11-20 51.58 52.17 51.58 52.17 0.1M
2024-11-19 51.27 51.74 51.03 51.58 0.0M
2024-11-18 51.47 52.09 51.33 51.80 0.0M
2024-11-15 51.90 52.26 50.76 50.93 0.2M
2024-11-14 52.31 52.31 51.33 51.69 0.0M
2024-11-13 52.33 52.55 51.88 51.88 0.0M
2024-11-12 53.04 53.29 52.27 52.36 0.0M
2024-11-11 52.04 53.04 52.04 53.04 0.0M
2024-11-08 51.85 52.15 51.68 52.15 0.0M
2024-11-07 52.92 52.92 52.25 52.34 0.0M
2024-11-06 51.06 53.33 51.06 53.16 0.0M
2024-11-05 48.31 49.04 48.31 48.96 0.0M
2024-11-04 47.77 48.71 47.62 48.22 0.0M
2024-11-01 48.33 48.50 47.29 47.37 0.0M
2024-10-31 48.27 48.62 48.01 48.01 0.0M
2024-10-30 48.08 48.74 48.01 48.06 0.0M
2024-10-29 48.45 48.47 47.68 47.83 0.0M
2024-10-28 47.69 48.53 47.69 48.49 0.0M
2024-10-25 49.20 49.20 48.89 49.09 0.0M
2024-10-24 48.61 48.87 48.01 48.86 0.0M
2024-10-23 48.79 48.79 47.97 48.36 0.0M
2024-10-22 49.31 49.38 49.03 49.03 0.0M
2024-10-21 49.65 49.75 48.76 49.00 0.0M
2024-10-18 49.86 49.86 49.18 49.18 0.0M
2024-10-17 50.17 50.17 49.46 50.00 0.0M
2024-10-16 49.69 50.54 49.69 50.30 0.0M
2024-10-15 50.24 50.24 49.50 49.54 0.0M
2024-10-14 51.71 51.74 51.35 51.63 0.0M
2024-10-11 51.32 52.44 51.22 52.30 0.0M
2024-10-10 51.03 51.62 50.78 51.47 0.0M
2024-10-09 50.90 51.35 50.55 50.94 0.0M
2024-10-08 51.85 51.85 50.60 51.22 0.0M
2024-10-07 52.56 52.81 52.31 52.69 0.0M
2024-10-04 52.23 52.66 51.89 52.41 0.0M
2024-10-03 50.31 51.61 50.06 51.61 0.0M
2024-10-02 50.70 50.87 49.80 50.15 0.0M
2024-10-01 48.64 50.06 48.64 49.96 0.0M
2024-09-30 48.54 49.29 48.46 49.06 0.0M
2024-09-27 48.10 48.83 48.10 48.68 0.0M
2024-09-26 48.38 48.71 47.40 47.61 0.0M
2024-09-25 50.60 50.60 49.11 49.17 0.0M
2024-09-24 51.54 51.71 50.85 50.92 0.0M
2024-09-23 50.61 51.53 50.39 50.87 0.0M
2024-09-20 50.50 51.21 50.06 50.89 0.0M
2024-09-19 51.02 51.02 50.20 50.75 0.0M
2024-09-18 49.52 50.55 49.49 49.55 0.0M
2024-09-17 48.66 49.80 48.66 49.80 0.0M
2024-09-16 47.71 48.39 47.55 48.39 0.0M
2024-09-13 47.03 47.97 47.03 47.34 0.0M
2024-09-12 46.71 47.37 46.00 46.78 0.0M
2024-09-11 46.27 46.52 45.13 46.27 0.0M
2024-09-10 47.13 47.13 45.62 46.23 0.0M
2024-09-09 47.58 47.65 47.00 47.00 0.0M
2024-09-06 48.68 48.95 47.36 47.48 0.0M
2024-09-05 49.48 49.48 48.51 48.51 0.0M
2024-09-04 49.81 50.11 49.00 49.00 0.0M
2024-09-03 51.69 51.69 49.57 49.84 0.0M
2024-08-30 52.51 52.53 51.90 52.45 0.0M
2024-08-29 52.65 53.27 52.14 52.89 0.0M
2024-08-28 51.96 52.19 51.77 52.09 0.0M
2024-08-27 52.74 52.74 52.04 52.48 0.0M
2024-08-26 53.18 53.66 52.69 52.91 0.0M
2024-08-23 51.31 52.42 51.31 52.32 0.0M
2024-08-22 51.20 51.28 50.57 50.60 0.0M
2024-08-21 51.17 51.42 50.89 50.95 0.0M
2024-08-20 52.21 52.21 50.63 50.67 0.0M
2024-08-19 52.28 52.87 52.15 52.31 0.0M
2024-08-16 51.66 52.21 51.66 52.10 0.0M
2024-08-15 51.69 52.39 51.69 51.99 0.0M
2024-08-14 51.31 51.31 50.73 50.97 0.0M
2024-08-13 51.38 51.38 50.61 51.12 1.2M
2024-08-12 51.19 51.43 51.06 51.43 0.0M
2024-08-09 51.15 51.15 50.50 50.73 0.0M
2024-08-08 50.08 51.10 50.05 50.96 0.0M
2024-08-07 50.07 50.34 49.06 49.24 0.0M
2024-08-06 48.89 49.59 48.85 48.91 0.0M
2024-08-05 48.93 49.45 47.61 48.86 0.0M
2024-08-02 52.90 52.90 50.69 50.97 0.0M
2024-08-01 56.70 56.89 53.41 54.21 0.0M
2024-07-31 55.95 57.08 55.95 56.56 0.0M
2024-07-30 54.74 55.49 54.74 55.49 0.0M
2024-07-29 55.84 55.84 54.46 54.93 0.0M
2024-07-26 55.39 55.72 54.75 55.72 0.0M
2024-07-25 53.25 55.37 53.25 55.19 0.0M
2024-07-24 54.21 54.59 53.33 53.33 0.0M
2024-07-23 54.46 54.46 53.79 54.08 0.0M
2024-07-22 54.84 54.93 54.23 54.83 0.0M
2024-07-19 55.34 55.34 54.44 54.79 0.0M
2024-07-18 55.99 56.49 55.24 55.47 0.0M
2024-07-17 56.37 57.38 55.88 55.88 0.0M
2024-07-16 55.28 56.51 55.01 56.38 0.0M
2024-07-15 53.89 55.81 53.89 55.33 0.0M
2024-07-12 53.92 54.04 53.56 53.74 0.0M
2024-07-11 52.40 53.63 52.09 53.53 0.0M
2024-07-10 51.62 51.99 51.50 51.99 0.0M
2024-07-09 51.98 52.18 51.48 51.59 0.0M
2024-07-08 51.88 52.32 51.88 52.18 0.0M
2024-07-05 53.23 53.23 51.77 51.97 0.0M
2024-07-03 52.69 53.49 52.69 53.12 0.0M
2024-07-02 52.60 53.11 52.39 52.50 0.0M
2024-07-01 53.01 53.11 52.13 52.36 0.0M
2024-06-28 52.42 52.89 52.42 52.59 0.0M
2024-06-27 52.44 52.44 51.72 52.04 0.0M
2024-06-26 52.26 52.37 51.93 52.34 0.0M
2024-06-25 52.32 52.51 52.02 52.46 0.0M
2024-06-24 51.20 52.90 51.20 52.65 0.0M
2024-06-21 51.45 51.45 51.11 51.28 0.0M
2024-06-20 51.67 51.88 51.52 51.63 0.0M
2024-06-18 50.88 51.54 50.88 51.23 0.0M
2024-06-17 50.27 50.94 50.05 50.77 0.0M
2024-06-14 51.70 51.70 50.29 50.46 0.0M
2024-06-13 52.59 52.59 51.32 51.72 0.0M
2024-06-12 53.37 53.57 52.78 52.88 0.0M
2024-06-11 52.41 52.62 51.80 52.61 0.0M
2024-06-10 52.26 52.96 51.98 52.81 0.0M
2024-06-07 52.02 52.44 52.02 52.04 0.0M
2024-06-06 52.30 52.49 52.10 52.37 0.0M
2024-06-05 52.40 52.46 52.01 52.30 0.0M
2024-06-04 53.06 53.06 51.86 52.05 0.0M
2024-06-03 55.91 55.91 53.45 53.62 0.0M
2024-05-31 54.84 55.84 54.84 55.84 0.0M
2024-05-30 53.91 54.65 53.91 54.42 0.0M
2024-05-29 54.66 54.66 53.86 53.88 0.0M
2024-05-28 54.77 55.16 54.59 54.94 0.0M
2024-05-24 54.29 54.45 54.06 54.29 0.0M
2024-05-23 54.90 55.08 53.60 53.91 0.0M
2024-05-22 55.58 55.58 54.43 54.51 0.0M
2024-05-21 56.02 56.40 55.86 55.87 0.0M
2024-05-20 55.04 55.96 55.04 55.81 0.1M
2024-05-17 54.63 55.22 54.63 55.13 0.0M
2024-05-16 54.48 54.74 54.35 54.53 0.0M
2024-05-15 54.96 54.96 53.82 54.70 0.0M
2024-05-14 54.22 54.95 54.22 54.95 0.0M
2024-05-13 54.67 54.67 54.23 54.36 0.0M
2024-05-10 55.74 55.74 54.18 54.34 0.0M
2024-05-09 54.60 55.47 54.60 55.44 0.0M
2024-05-08 54.39 54.69 54.05 54.55 0.0M
2024-05-07 54.74 55.33 54.69 54.69 0.0M
2024-05-06 54.61 55.24 54.57 54.63 0.0M
2024-05-03 53.69 54.18 53.47 54.01 0.0M
2024-05-02 52.97 53.52 52.92 53.24 1.0M
2024-05-01 53.70 53.80 52.38 52.57 0.0M
2024-04-30 56.00 56.00 53.74 53.74 0.0M
2024-04-29 56.30 56.40 55.97 56.40 0.0M
2024-04-26 56.28 56.33 55.77 56.33 0.0M
2024-04-25 55.37 56.00 54.88 55.96 0.0M
2024-04-24 55.93 55.93 55.36 55.82 0.0M
2024-04-23 54.91 56.28 54.66 56.04 0.0M
2024-04-22 54.87 55.72 54.19 55.10 0.0M
2024-04-19 54.26 55.28 54.26 55.16 0.0M
2024-04-18 55.05 55.45 54.43 54.43 0.0M
2024-04-17 55.21 55.82 54.60 54.68 0.0M
2024-04-16 55.26 55.33 54.45 55.21 0.0M
2024-04-15 56.69 56.82 55.53 55.58 0.0M
2024-04-12 57.62 58.09 56.14 56.41 0.0M
2024-04-11 57.48 57.55 56.72 57.13 0.0M
2024-04-10 56.74 57.61 56.53 57.57 0.0M
2024-04-09 57.68 58.06 57.05 57.31 0.0M
2024-04-08 58.20 58.37 57.47 57.50 0.0M
2024-04-05 57.53 58.39 57.47 58.09 0.0M
2024-04-04 58.00 58.00 57.23 57.38 0.0M
2024-04-03 56.91 57.88 56.91 57.88 0.0M
2024-04-02 56.37 56.66 55.94 56.63 0.0M
2024-04-01 56.22 56.22 55.18 55.93 0.0M
2024-03-28 55.60 55.83 55.50 55.78 0.0M
2024-03-27 54.11 55.10 54.11 55.10 0.0M
2024-03-26 55.32 55.32 54.01 54.01 0.0M
2024-03-25 54.68 55.50 54.68 55.21 0.0M
2024-03-22 55.24 55.24 54.53 54.53 0.0M
2024-03-21 54.84 55.31 54.84 55.15 0.0M
2024-03-20 53.95 54.94 53.87 54.67 0.0M
2024-03-19 53.26 54.46 53.26 54.46 0.0M
2024-03-18 53.45 53.48 52.94 53.38 0.0M
2024-03-15 52.95 53.80 52.95 53.37 0.0M
2024-03-14 53.32 53.32 52.76 53.11 0.0M
2024-03-13 52.95 53.65 52.77 53.05 0.0M
2024-03-12 52.50 52.88 52.26 52.45 0.0M
2024-03-11 52.48 52.83 51.90 52.74 0.0M
2024-03-08 53.00 53.08 52.36 52.77 0.0M
2024-03-07 52.23 53.48 52.23 52.74 0.0M
2024-03-06 52.83 52.83 52.00 52.20 0.0M
2024-03-05 52.34 52.55 52.00 52.03 0.0M
2024-03-04 53.07 53.07 51.93 51.93 0.0M
2024-03-01 52.23 53.21 52.23 52.69 0.0M
2024-02-29 51.82 52.42 51.70 51.82 0.0M
2024-02-28 52.17 52.39 51.51 51.62 0.0M
2024-02-27 51.84 52.42 51.84 52.29 0.0M
2024-02-26 51.38 52.11 51.17 51.78 0.0M
2024-02-23 51.39 52.03 51.11 51.73 0.0M
2024-02-22 51.71 52.10 51.37 52.05 0.0M
2024-02-21 50.99 52.15 50.99 51.67 0.0M
2024-02-20 51.64 51.64 50.83 50.92 0.0M
2024-02-16 51.44 52.26 51.17 51.74 0.0M
2024-02-15 49.93 51.82 49.93 51.72 0.1M
2024-02-14 49.74 50.05 49.22 49.63 0.0M
2024-02-13 50.03 50.05 48.99 49.33 0.0M
2024-02-12 49.78 50.80 49.78 50.54 0.0M
2024-02-09 50.15 50.15 49.62 49.77 0.0M
2024-02-08 49.48 50.03 49.30 50.03 0.0M
2024-02-07 49.29 49.56 48.91 49.45 0.0M
2024-02-06 48.48 49.10 48.48 48.87 0.0M
2024-02-05 48.71 48.71 47.72 48.30 0.0M
2024-02-02 49.83 49.83 48.97 48.97 0.0M
2024-02-01 50.92 51.10 49.64 50.22 0.0M
2024-01-31 51.62 51.62 50.49 50.53 0.0M
2024-01-30 50.53 52.03 50.50 52.03 0.0M
2024-01-29 50.10 50.85 50.02 50.83 0.0M
2024-01-26 50.90 51.10 50.07 50.83 0.0M
2024-01-25 50.24 50.40 49.53 50.39 0.0M
2024-01-24 49.30 49.84 49.04 49.79 0.0M
2024-01-23 48.69 49.17 48.63 48.74 0.0M
2024-01-22 48.40 49.10 48.40 48.78 0.0M
2024-01-19 48.50 48.50 47.84 48.49 0.0M
2024-01-18 47.85 48.37 47.63 48.37 0.0M
2024-01-17 47.63 48.00 47.32 47.79 0.0M
2024-01-16 49.27 49.27 48.12 48.17 0.0M
2024-01-12 49.67 49.90 49.08 49.45 0.0M
2024-01-11 48.78 48.96 48.55 48.83 0.0M
2024-01-10 50.18 50.18 48.91 49.19 0.0M
2024-01-09 51.03 51.03 49.63 49.95 0.0M
2024-01-08 50.15 50.84 49.50 50.84 0.1M
2024-01-05 51.55 51.73 51.22 51.59 0.0M
2024-01-04 52.59 52.71 51.15 51.24 0.0M
2024-01-03 51.66 52.85 51.50 52.19 0.0M
2024-01-02 52.19 53.02 51.64 51.93 0.0M