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
2025-09-26 147.71 148.57 147.71 148.57 0.0M
2025-09-25 146.51 147.09 146.51 147.00 0.0M
2025-09-24 150.42 150.47 147.77 147.77 0.0M
2025-09-23 152.07 152.07 149.93 150.02 0.0M
2025-09-22 150.18 150.92 150.18 150.92 0.0M
2025-09-19 150.07 150.23 149.78 149.78 0.0M
2025-09-18 149.64 151.58 149.64 151.58 0.0M
2025-09-17 149.01 149.58 147.53 147.53 0.0M
2025-09-16 147.39 148.65 147.39 148.65 0.0M
2025-09-15 148.39 148.63 148.39 148.63 0.0M
2025-09-12 148.72 149.03 147.96 147.96 0.0M
2025-09-11 148.35 150.31 147.36 150.31 0.0M
2025-09-10 146.44 147.50 146.17 146.71 0.0M
2025-09-09 148.12 148.12 145.31 145.89 0.0M
2025-09-08 148.12 148.12 147.73 148.03 0.0M
2025-09-05 149.84 149.84 147.65 148.82 0.0M
2025-09-04 147.84 148.68 147.84 148.68 0.0M
2025-09-03 146.72 147.32 145.58 146.12 0.0M
2025-09-02 145.85 146.89 145.77 146.89 0.0M
2025-08-29 149.82 149.82 147.70 147.86 0.0M
2025-08-28 150.47 150.47 148.90 149.70 0.0M
2025-08-27 149.91 149.98 149.78 149.98 0.0M
2025-08-26 149.42 150.20 149.42 149.79 0.0M
2025-08-25 149.64 150.44 148.94 148.94 0.0M
2025-08-22 148.50 150.23 148.50 149.88 0.0M
2025-08-21 144.18 144.33 143.98 144.33 0.0M
2025-08-20 145.70 145.70 144.06 144.35 0.0M
2025-08-19 146.85 146.85 145.71 145.99 0.0M
2025-08-18 145.37 146.24 145.37 146.16 0.0M
2025-08-15 143.91 145.26 143.91 145.06 0.0M
2025-08-14 147.86 147.86 145.92 146.03 0.0M
2025-08-13 147.83 149.28 147.65 149.28 0.0M
2025-08-12 141.97 146.87 141.97 146.87 0.0M
2025-08-11 141.93 142.08 141.16 141.46 0.0M
2025-08-08 141.81 142.35 141.81 141.82 0.0M
2025-08-07 140.60 141.05 140.60 141.03 0.0M
2025-08-06 141.04 141.27 141.04 141.27 0.0M
2025-08-05 140.60 142.43 140.41 141.91 0.0M
2025-08-04 138.89 139.85 138.89 139.85 0.0M
2025-08-01 137.18 138.80 136.18 138.20 0.0M
2025-07-31 141.74 141.74 140.59 140.79 0.0M
2025-07-30 141.69 143.45 141.69 141.74 0.0M
2025-07-29 142.13 142.89 140.75 141.22 0.0M
2025-07-28 141.80 142.07 141.68 141.68 0.0M
2025-07-25 140.55 142.03 140.55 142.03 0.0M
2025-07-24 140.49 140.52 140.22 140.30 0.0M
2025-07-23 140.46 141.22 140.14 141.22 0.0M
2025-07-22 138.07 138.82 138.07 138.82 0.0M
2025-07-21 139.26 139.80 138.10 138.10 0.0M
2025-07-18 139.61 139.61 138.98 139.22 0.0M
2025-07-17 139.61 140.99 139.61 140.64 0.0M
2025-07-16 136.71 137.83 136.71 137.80 0.0M
2025-07-15 138.54 139.01 136.66 136.68 0.0M
2025-07-14 138.70 138.95 138.68 138.86 0.0M
2025-07-11 138.72 138.99 138.40 138.93 0.0M
2025-07-10 138.32 140.48 138.32 139.45 0.0M
2025-07-09 136.91 138.02 136.91 138.02 0.0M
2025-07-08 136.60 136.90 136.48 136.48 0.0M
2025-07-07 137.73 138.54 135.69 136.39 0.0M
2025-07-03 138.34 138.34 137.78 138.06 0.0M
2025-07-02 135.45 137.00 135.05 136.94 0.0M
2025-07-01 133.84 136.17 133.84 135.18 0.0M
2025-06-30 133.58 134.12 133.58 134.06 0.0M
2025-06-27 133.56 134.28 133.56 133.77 0.0M
2025-06-26 131.99 132.69 131.75 132.69 0.0M
2025-06-25 130.90 130.90 130.00 130.00 0.0M
2025-06-24 129.90 130.25 129.90 130.10 0.0M
2025-06-23 127.15 128.56 126.03 128.53 0.0M
2025-06-20 128.45 128.45 126.03 126.69 0.0M
2025-06-18 127.00 128.19 126.53 126.80 0.0M
2025-06-17 127.05 127.05 126.46 126.46 0.0M
2025-06-16 128.46 128.54 127.66 127.71 0.0M
2025-06-13 128.19 128.19 126.97 126.97 0.0M
2025-06-12 128.64 129.30 128.64 129.29 0.0M
2025-06-11 131.04 131.04 129.69 129.69 0.0M
2025-06-10 131.43 131.43 130.11 130.53 0.0M
2025-06-09 130.62 130.85 130.14 130.46 0.0M
2025-06-06 130.50 130.50 129.05 129.49 0.0M
2025-06-05 127.29 128.72 127.04 128.13 0.0M
2025-06-04 128.54 128.54 127.97 127.97 0.0M
2025-06-03 126.26 128.11 125.92 127.96 0.0M
2025-06-02 126.43 126.43 124.79 125.35 0.0M
2025-05-30 125.76 126.41 125.76 126.37 0.0M
2025-05-29 126.22 126.42 125.95 126.42 0.0M
2025-05-28 127.75 127.85 126.25 126.25 0.0M
2025-05-27 126.25 127.99 126.25 127.96 0.0M
2025-05-23 124.34 124.43 123.83 123.83 0.0M
2025-05-22 124.45 124.62 124.45 124.62 0.0M
2025-05-21 127.32 127.32 125.04 125.04 0.0M
2025-05-20 129.04 129.04 128.21 128.21 0.0M
2025-05-19 127.38 128.90 127.38 128.90 0.0M
2025-05-16 128.49 129.17 128.49 129.17 0.0M
2025-05-15 127.88 128.66 127.88 128.66 0.0M
2025-05-14 129.30 129.33 128.11 128.21 0.0M
2025-05-13 129.09 129.82 129.09 129.34 0.0M
2025-05-12 127.39 128.25 126.75 127.98 0.0M
2025-05-09 123.07 123.50 122.58 122.58 0.0M
2025-05-08 120.96 124.13 120.96 123.07 0.0M
2025-05-07 120.80 120.80 119.58 119.58 0.0M
2025-05-06 120.55 120.56 119.87 120.33 0.0M
2025-05-05 120.67 121.92 120.67 121.11 0.0M
2025-05-02 120.28 122.32 120.28 121.87 0.0M
2025-05-01 117.09 118.81 117.09 118.41 0.0M
2025-04-30 115.46 116.76 114.72 116.63 0.0M
2025-04-29 116.96 117.26 115.71 117.26 0.0M
2025-04-28 117.67 117.67 115.00 116.38 0.0M
2025-04-25 115.63 116.35 114.89 116.35 0.0M
2025-04-24 113.54 116.53 113.54 116.53 0.0M
2025-04-23 115.86 116.84 113.21 113.21 0.0M
2025-04-22 110.38 111.41 109.44 111.28 0.0M
2025-04-21 109.34 109.34 107.78 108.94 0.0M
2025-04-17 111.92 112.48 111.18 112.16 0.0M
2025-04-16 112.80 112.80 110.07 111.53 0.0M
2025-04-15 112.85 113.49 112.36 112.85 0.0M
2025-04-14 113.39 113.68 111.83 113.39 0.0M
2025-04-11 110.44 112.98 109.15 112.88 0.0M
2025-04-10 111.87 112.61 110.32 111.34 0.0M
2025-04-09 104.42 116.25 104.42 115.34 0.0M
2025-04-08 112.12 112.22 103.54 105.21 0.3M
2025-04-07 104.41 111.57 104.41 107.47 0.3M
2025-04-04 109.01 109.52 105.71 108.77 0.0M
2025-04-03 116.37 116.37 113.33 113.39 0.0M
2025-04-02 119.77 122.50 119.72 122.50 0.0M
2025-04-01 117.73 119.78 117.61 119.78 0.0M
2025-03-31 116.50 119.29 116.50 118.80 0.0M
2025-03-28 122.18 122.18 118.54 119.26 0.0M
2025-03-27 123.51 123.51 122.28 122.41 0.0M
2025-03-26 124.31 124.45 122.98 123.00 0.0M
2025-03-25 124.18 124.61 123.95 123.95 0.0M
2025-03-24 123.03 124.77 123.03 124.77 0.0M
2025-03-21 120.72 121.33 119.91 121.33 0.0M
2025-03-20 121.96 123.50 121.96 122.52 0.0M
2025-03-19 121.47 123.33 121.47 123.27 0.0M
2025-03-18 121.95 121.95 120.67 121.15 0.0M
2025-03-17 120.90 123.06 120.90 122.56 0.0M
2025-03-14 119.94 121.67 119.65 121.67 0.0M
2025-03-13 120.20 120.54 117.70 118.55 0.0M
2025-03-12 121.10 121.24 120.17 120.45 0.0M
2025-03-11 121.67 121.87 120.47 121.07 0.0M
2025-03-10 123.19 123.19 120.78 121.14 0.0M
2025-03-07 124.57 125.09 122.03 124.97 0.0M
2025-03-06 124.18 125.70 124.17 124.71 0.0M
2025-03-05 124.11 125.96 124.01 125.87 0.0M
2025-03-04 124.30 125.89 122.94 124.16 0.0M
2025-03-03 131.16 131.16 126.42 126.69 0.0M
2025-02-28 129.47 130.47 128.68 130.47 0.0M
2025-02-27 130.94 131.41 129.57 129.57 0.0M
2025-02-26 132.74 133.85 131.45 131.78 0.0M
2025-02-25 130.57 132.26 130.48 131.67 0.0M
2025-02-24 132.26 132.26 130.22 130.47 0.0M
2025-02-21 136.27 136.27 131.03 131.29 0.0M
2025-02-20 137.04 137.04 134.51 135.44 0.0M
2025-02-19 136.52 137.87 136.52 137.17 0.0M
2025-02-18 137.61 137.61 136.88 137.51 0.0M
2025-02-14 136.99 137.04 136.58 136.76 0.0M
2025-02-13 136.77 137.18 135.72 136.57 0.0M
2025-02-12 136.13 137.13 135.53 136.11 0.0M
2025-02-11 137.88 139.18 137.88 138.34 0.0M
2025-02-10 139.20 139.30 138.73 138.92 0.0M
2025-02-07 138.96 138.96 137.52 138.22 0.0M
2025-02-06 139.44 139.65 138.19 139.21 0.0M
2025-02-05 138.85 139.16 138.54 138.92 0.0M
2025-02-04 137.10 138.36 137.10 137.81 0.0M
2025-02-03 137.01 138.38 136.98 137.17 0.0M
2025-01-31 140.84 140.84 139.08 139.48 0.0M
2025-01-30 140.19 141.00 140.10 140.36 0.0M
2025-01-29 139.35 139.54 138.43 139.01 0.0M
2025-01-28 140.00 140.10 138.52 139.44 0.0M
2025-01-27 140.30 140.77 139.52 140.03 0.0M
2025-01-24 142.43 142.65 141.78 142.05 0.0M
2025-01-23 142.08 143.21 142.07 142.65 0.0M
2025-01-22 143.29 143.92 142.22 142.43 0.0M
2025-01-21 142.19 143.44 141.68 143.37 0.0M
2025-01-17 141.39 141.39 139.89 140.49 0.0M
2025-01-16 139.33 140.23 139.33 139.71 0.0M
2025-01-15 140.86 140.86 138.91 139.59 0.0M
2025-01-14 137.27 137.48 137.00 137.26 0.0M
2025-01-13 131.65 134.72 131.48 134.59 0.0M
2025-01-10 133.94 133.94 132.95 133.62 0.0M
2025-01-08 133.53 135.32 133.39 135.31 0.0M
2025-01-07 136.67 136.67 134.46 134.83 0.0M
2025-01-06 137.80 137.80 136.04 136.04 0.0M
2025-01-03 134.80 136.28 134.80 136.28 0.0M
2025-01-02 135.88 136.34 134.05 134.20 0.0M