Invesco S&P SmallCap Industrials ETF

PSCI
🏛️ usa →
148.57
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
2022-12-30 89.05 89.05 88.74 88.80 0.0M
2022-12-29 88.05 89.59 88.05 89.35 0.0M
2022-12-28 89.55 89.55 87.44 87.44 0.0M
2022-12-27 88.82 89.40 88.82 89.40 0.0M
2022-12-23 89.14 89.14 89.14 89.14 0.0M
2022-12-22 89.33 89.33 87.17 88.37 0.0M
2022-12-21 89.01 89.92 89.01 89.80 0.0M
2022-12-20 88.47 88.47 88.47 88.47 0.0M
2022-12-19 88.13 88.13 88.13 88.13 0.0M
2022-12-16 88.88 88.91 88.88 88.91 0.0M
2022-12-15 90.63 90.63 89.41 89.49 0.0M
2022-12-14 91.80 91.88 91.80 91.88 0.0M
2022-12-13 94.70 94.84 92.60 92.72 0.0M
2022-12-12 91.30 92.45 91.30 92.44 0.0M
2022-12-09 91.39 91.39 91.23 91.23 0.0M
2022-12-08 92.19 92.19 91.74 91.97 0.0M
2022-12-07 92.20 92.20 91.65 91.65 0.0M
2022-12-06 92.70 92.70 91.94 92.04 0.0M
2022-12-05 92.81 92.92 92.81 92.92 0.0M
2022-12-02 94.44 95.09 94.44 95.06 0.0M
2022-12-01 94.88 94.97 94.39 94.70 0.0M
2022-11-30 91.03 94.24 91.03 94.24 0.0M
2022-11-29 92.44 92.44 92.36 92.36 0.0M
2022-11-28 93.15 93.15 91.92 91.92 0.0M
2022-11-25 94.41 94.51 94.01 94.07 0.0M
2022-11-23 94.28 94.28 93.65 93.72 0.0M
2022-11-22 93.66 93.75 93.19 93.71 0.0M
2022-11-21 93.05 93.32 93.02 93.22 0.0M
2022-11-18 93.31 93.31 92.88 93.23 0.0M
2022-11-17 90.98 92.41 90.98 92.41 0.0M
2022-11-16 92.91 92.91 92.30 92.30 0.0M
2022-11-15 93.90 94.51 93.59 93.59 0.0M
2022-11-14 93.10 93.10 92.49 92.49 0.0M
2022-11-11 94.38 94.38 93.13 93.13 0.0M
2022-11-10 91.14 93.20 91.14 93.20 0.0M
2022-11-09 88.41 88.41 87.95 88.01 0.0M
2022-11-08 89.41 89.54 89.41 89.54 0.0M
2022-11-07 88.30 89.52 88.30 89.38 0.0M
2022-11-04 87.88 88.10 87.88 88.10 0.0M
2022-11-03 86.29 87.16 86.29 87.16 0.0M
2022-11-02 90.54 90.54 87.33 87.33 0.0M
2022-11-01 90.87 91.16 90.28 90.84 0.0M
2022-10-31 89.59 90.36 89.57 90.00 0.0M
2022-10-28 87.78 89.85 87.78 89.85 0.0M
2022-10-27 87.92 88.95 87.54 87.54 0.0M
2022-10-26 87.81 87.81 86.93 86.93 0.0M
2022-10-25 85.81 86.49 85.81 86.47 0.0M
2022-10-24 84.63 85.12 83.87 85.02 0.0M
2022-10-21 82.44 84.23 82.44 83.99 0.0M
2022-10-20 83.72 83.89 82.04 82.04 0.0M
2022-10-19 83.25 83.89 83.25 83.89 0.0M
2022-10-18 84.64 84.76 84.64 84.76 0.0M
2022-10-17 82.12 82.94 82.12 82.94 0.0M
2022-10-14 83.28 83.28 80.45 80.45 0.0M
2022-10-13 79.32 82.54 79.32 82.54 0.0M
2022-10-12 80.98 80.98 80.98 80.98 0.0M
2022-10-11 81.02 82.72 81.02 82.03 0.0M
2022-10-10 81.65 81.97 81.50 81.97 0.0M
2022-10-07 81.44 81.60 80.56 81.08 0.0M
2022-10-06 82.86 82.86 82.86 82.86 0.0M
2022-10-05 82.78 83.19 82.78 83.19 0.0M
2022-10-04 81.60 83.54 81.60 83.54 0.0M
2022-10-03 79.00 81.04 79.00 80.53 0.0M
2022-09-30 78.00 79.43 77.79 77.79 0.0M
2022-09-29 77.55 78.17 77.55 78.17 0.0M
2022-09-28 79.21 79.46 79.21 79.46 0.0M
2022-09-27 77.83 77.83 76.90 77.17 0.0M
2022-09-26 78.10 78.64 77.15 77.15 0.0M
2022-09-23 78.11 78.11 77.97 77.98 0.0M
2022-09-22 80.03 80.17 79.89 79.89 0.0M
2022-09-21 83.29 83.29 81.78 81.78 0.0M
2022-09-20 83.19 83.19 81.98 82.42 0.0M
2022-09-19 82.84 83.44 82.84 83.44 0.0M
2022-09-16 81.23 82.22 81.23 82.22 0.0M
2022-09-15 84.00 84.00 83.20 83.20 0.0M
2022-09-14 83.51 83.84 83.28 83.84 0.0M
2022-09-13 85.25 85.25 84.29 84.29 0.0M
2022-09-12 87.25 87.79 87.17 87.79 0.0M
2022-09-09 86.48 87.01 86.48 87.01 0.0M
2022-09-08 85.33 85.33 84.94 85.26 0.0M
2022-09-07 84.30 85.60 84.23 85.60 0.0M
2022-09-06 84.37 84.37 84.37 84.37 0.0M
2022-09-02 85.31 85.32 85.05 85.08 0.0M
2022-09-01 86.30 86.30 85.58 85.90 0.0M
2022-08-31 88.86 88.86 86.82 86.83 0.0M
2022-08-30 88.35 88.35 87.86 88.05 0.0M
2022-08-29 89.54 89.78 89.07 89.46 0.0M
2022-08-26 93.02 93.02 90.27 90.27 0.0M
2022-08-25 93.62 93.62 93.62 93.62 0.0M
2022-08-24 91.81 91.99 91.81 91.97 0.0M
2022-08-23 91.48 92.27 91.28 91.56 0.0M
2022-08-22 92.66 92.66 91.56 91.60 0.0M
2022-08-19 94.29 94.29 93.90 93.90 0.0M
2022-08-18 94.58 95.39 94.58 95.39 0.0M
2022-08-17 94.45 95.08 94.45 94.49 0.0M
2022-08-16 95.78 95.78 95.78 95.78 0.0M
2022-08-15 94.26 95.61 94.26 95.47 0.0M
2022-08-12 94.36 95.05 94.36 95.05 0.0M
2022-08-11 93.91 94.17 93.70 93.70 0.0M
2022-08-10 92.56 92.56 92.56 92.56 0.0M
2022-08-09 90.23 90.29 89.99 90.21 0.0M
2022-08-08 91.35 91.56 91.34 91.56 0.0M
2022-08-05 90.14 90.99 90.14 90.99 0.0M
2022-08-04 91.08 91.08 91.06 91.06 0.0M
2022-08-03 90.30 90.88 90.30 90.88 0.0M
2022-08-02 91.62 91.62 90.23 90.25 0.0M
2022-08-01 90.67 92.51 90.11 91.89 0.0M
2022-07-29 90.95 91.59 90.69 91.50 0.0M
2022-07-28 88.90 90.13 88.90 90.00 0.0M
2022-07-27 87.48 88.54 87.18 88.54 0.0M
2022-07-26 86.81 86.81 86.81 86.81 0.0M
2022-07-25 86.27 86.46 86.22 86.42 0.0M
2022-07-22 86.32 86.32 85.48 85.85 0.0M
2022-07-21 86.25 86.29 85.29 86.29 0.0M
2022-07-20 86.37 86.37 86.29 86.29 0.0M
2022-07-19 85.31 85.31 85.31 85.31 0.0M
2022-07-18 82.53 82.53 81.47 81.47 0.0M
2022-07-15 80.57 81.40 80.14 81.40 0.0M
2022-07-14 79.40 79.90 79.40 79.90 0.0M
2022-07-13 80.50 80.80 80.50 80.64 0.0M
2022-07-12 81.09 81.09 81.09 81.09 0.0M
2022-07-11 81.80 81.80 81.14 81.24 0.0M
2022-07-08 82.38 82.47 82.09 82.09 0.0M
2022-07-07 80.94 82.50 80.94 82.50 0.0M
2022-07-06 80.40 81.08 80.40 80.83 0.0M
2022-07-05 81.65 81.65 81.65 81.65 0.0M
2022-07-01 82.34 82.34 82.34 82.34 0.0M
2022-06-30 80.23 81.76 80.23 81.50 0.0M
2022-06-29 79.67 80.57 79.67 80.57 0.0M
2022-06-28 81.77 81.77 81.43 81.43 0.0M
2022-06-27 82.28 83.53 82.28 82.96 0.0M
2022-06-24 79.99 82.19 79.99 82.11 0.0M
2022-06-23 79.72 79.72 78.63 79.40 0.0M
2022-06-22 79.25 79.45 79.25 79.45 0.0M
2022-06-21 78.68 80.03 78.68 79.58 0.0M
2022-06-17 79.23 79.23 78.67 78.77 0.0M
2022-06-16 80.00 80.00 78.32 78.45 0.0M
2022-06-15 83.86 83.86 83.15 83.22 0.0M
2022-06-14 82.38 82.84 82.34 82.84 0.0M
2022-06-13 84.74 84.74 82.96 82.96 0.0M
2022-06-10 86.76 86.76 86.37 86.37 0.0M
2022-06-09 90.00 90.28 89.17 89.17 0.0M
2022-06-08 91.09 91.09 90.16 90.47 0.0M
2022-06-07 91.93 92.44 91.74 92.41 0.0M
2022-06-06 90.75 91.84 90.75 91.79 0.0M
2022-06-03 90.45 90.62 90.45 90.62 0.0M
2022-06-02 89.74 90.88 89.74 90.88 0.0M
2022-06-01 88.21 88.80 88.21 88.80 0.0M
2022-05-31 88.44 88.71 88.37 88.53 0.0M
2022-05-27 89.18 89.37 89.18 89.37 0.0M
2022-05-26 87.18 87.62 87.18 87.62 0.0M
2022-05-25 85.82 85.87 85.82 85.87 0.0M
2022-05-24 82.98 84.87 82.98 84.87 0.0M
2022-05-23 85.06 85.30 85.06 85.30 0.0M
2022-05-20 86.40 86.40 83.38 84.40 0.0M
2022-05-19 85.12 85.42 84.99 85.18 0.0M
2022-05-18 85.79 85.84 85.72 85.72 0.0M
2022-05-17 86.67 88.30 86.67 88.26 0.0M
2022-05-16 84.97 85.45 84.75 85.45 0.0M
2022-05-13 85.60 85.75 84.90 85.22 0.0M
2022-05-12 82.65 83.92 82.27 83.90 0.0M
2022-05-11 84.19 85.35 82.90 82.90 0.0M
2022-05-10 86.57 86.57 84.29 84.55 0.0M
2022-05-09 86.10 86.36 85.27 85.48 0.0M
2022-05-06 87.17 87.17 85.86 86.62 0.0M
2022-05-05 89.75 89.75 87.27 87.44 0.0M
2022-05-04 87.92 90.60 87.69 90.60 0.0M
2022-05-03 87.06 87.45 87.06 87.45 0.0M
2022-05-02 85.96 86.65 85.00 86.65 0.0M
2022-04-29 88.01 88.01 85.73 85.73 0.0M
2022-04-28 86.26 88.13 86.26 88.13 0.0M
2022-04-27 86.83 86.85 85.57 85.90 0.0M
2022-04-26 88.29 88.29 85.79 85.79 0.0M
2022-04-25 88.48 89.02 88.48 88.94 0.0M
2022-04-22 90.32 90.32 89.13 89.13 0.0M
2022-04-21 92.47 92.53 91.11 91.11 0.0M
2022-04-20 91.88 92.05 91.71 91.71 0.0M
2022-04-19 90.65 90.73 90.65 90.65 0.0M
2022-04-18 88.40 88.40 88.00 88.00 0.0M
2022-04-14 89.56 89.56 88.63 89.15 0.0M
2022-04-13 88.77 89.10 88.77 89.07 0.0M
2022-04-12 87.44 88.64 87.44 87.69 0.0M
2022-04-11 88.20 88.31 86.99 86.99 0.0M
2022-04-08 87.97 87.97 87.07 87.07 0.0M
2022-04-07 87.71 88.03 87.64 88.03 0.0M
2022-04-06 88.60 88.60 88.37 88.46 0.0M
2022-04-05 89.27 89.27 89.15 89.15 0.0M
2022-04-04 91.97 91.97 91.97 91.97 0.0M
2022-04-01 92.36 92.36 91.85 92.08 0.0M
2022-03-31 93.04 93.04 92.20 92.24 0.0M
2022-03-30 93.62 93.62 93.30 93.30 0.0M
2022-03-29 93.29 94.67 93.29 94.19 0.0M
2022-03-28 92.75 92.75 92.08 92.62 0.0M
2022-03-25 93.32 93.54 93.30 93.54 0.0M
2022-03-24 93.37 93.37 93.30 93.30 0.0M
2022-03-23 94.17 94.17 94.17 94.17 0.0M
2022-03-22 95.87 95.87 94.93 94.93 0.0M
2022-03-21 95.12 95.12 94.35 94.35 0.0M
2022-03-18 94.56 94.84 94.56 94.84 0.0M
2022-03-17 94.05 94.54 94.05 94.45 0.0M
2022-03-16 93.28 93.28 92.84 92.84 0.0M
2022-03-15 91.05 91.39 91.05 91.38 0.0M
2022-03-14 91.31 91.31 90.50 90.50 0.0M
2022-03-11 92.00 92.00 91.11 91.11 0.0M
2022-03-10 90.28 90.37 90.28 90.37 0.0M
2022-03-09 90.92 91.50 90.92 91.24 0.0M
2022-03-08 89.35 90.37 89.30 90.37 0.0M
2022-03-07 90.56 90.64 90.46 90.46 0.0M
2022-03-04 90.60 90.84 90.28 90.84 0.0M
2022-03-03 92.83 92.83 91.88 91.88 0.0M
2022-03-02 91.26 92.10 91.09 92.10 0.0M
2022-03-01 90.34 90.34 90.34 90.34 0.0M
2022-02-28 89.55 91.75 89.55 91.64 0.0M
2022-02-25 89.09 89.09 89.09 89.09 0.0M
2022-02-24 84.78 87.73 84.78 87.73 0.0M
2022-02-23 88.45 88.53 88.45 88.53 0.0M
2022-02-22 90.08 90.08 89.92 89.92 0.0M
2022-02-18 89.53 89.53 89.53 89.53 0.0M
2022-02-17 90.58 90.58 89.98 90.32 0.0M
2022-02-16 90.26 91.22 90.26 90.97 0.0M
2022-02-15 89.15 90.43 89.15 90.14 0.0M
2022-02-14 88.47 88.47 88.47 88.47 0.0M
2022-02-11 88.98 89.00 87.53 87.83 0.0M
2022-02-10 89.96 90.09 88.36 88.36 0.0M
2022-02-09 89.68 90.47 89.68 90.39 0.0M
2022-02-08 88.08 88.78 88.08 88.78 0.0M
2022-02-07 86.65 87.60 86.65 86.94 0.0M
2022-02-04 86.65 86.93 85.80 86.67 0.3M
2022-02-03 89.73 89.75 88.17 88.17 0.0M
2022-02-02 88.80 89.62 88.79 89.57 0.0M
2022-02-01 89.50 90.30 89.37 90.22 0.0M
2022-01-31 87.73 89.26 87.52 89.26 0.0M
2022-01-28 85.81 87.13 85.13 87.13 0.0M
2022-01-27 89.05 89.05 86.07 86.63 0.0M
2022-01-26 91.09 91.12 88.58 88.58 0.0M
2022-01-25 89.12 90.83 89.11 90.34 0.0M
2022-01-24 88.89 92.15 87.98 92.15 0.0M
2022-01-21 90.71 91.30 89.97 89.97 0.0M
2022-01-20 92.89 92.89 91.73 91.73 0.0M
2022-01-19 94.41 94.41 92.91 92.91 0.0M
2022-01-18 94.98 94.98 93.96 93.96 0.0M
2022-01-14 95.60 96.14 95.27 96.14 0.0M
2022-01-13 96.42 97.17 96.03 96.56 0.0M
2022-01-12 96.73 97.11 95.44 95.88 0.0M
2022-01-11 96.02 96.34 96.02 96.17 0.0M
2022-01-10 95.78 95.78 94.77 95.55 0.0M
2022-01-07 98.02 98.02 96.60 96.60 0.0M
2022-01-06 98.26 98.68 98.26 98.64 0.0M
2022-01-05 99.89 99.89 98.39 98.39 0.0M
2022-01-04 100.91 100.99 100.91 100.99 0.0M
2022-01-03 100.57 100.76 98.69 99.07 0.0M