Yahoo

Mail

Singapore markets closed

Straits Times Index
3,330.09
+11.64(+0.35%)
S&P 500
5,308.57
+3.85(+0.07%)
Dow
38,941.03
-128.56(-0.33%)
Nasdaq
17,000.77
+79.97(+0.47%)
Bitcoin USD
68,031.27
-1,076.78(-1.56%)
CMC Crypto 200
1,475.86
-20.60(-1.37%)

Invesco S&P SmallCap Financials ETF (PSCF)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

47.55

+0.03

(+0.07%)

As of 04:00PM EDT. Market open.

Time period:

28 May 2023 - 28 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	47.55	47.55	47.55	47.55	47.55	2
23 May 2024	48.00	48.00	47.17	47.19	47.19	1,000
22 May 2024	48.23	48.23	48.20	48.22	48.22	400
21 May 2024	48.62	48.68	48.62	48.66	48.66	1,600
20 May 2024	48.74	48.74	48.53	48.53	48.53	800
17 May 2024	49.03	49.03	49.02	49.02	49.02	200
16 May 2024	48.84	48.89	48.83	48.89	48.89	700
15 May 2024	49.40	49.40	48.86	48.86	48.86	400
14 May 2024	48.71	48.86	48.66	48.86	48.86	4,900
13 May 2024	48.27	48.27	48.27	48.27	48.27	200
10 May 2024	48.13	48.19	48.02	48.19	48.19	600
09 May 2024	48.08	48.33	48.08	48.33	48.33	200
08 May 2024	47.12	47.82	47.12	47.82	47.82	1,500
07 May 2024	47.85	47.85	47.64	47.64	47.64	600
06 May 2024	47.51	47.63	47.51	47.63	47.63	500
03 May 2024	47.73	47.73	47.22	47.24	47.24	300
02 May 2024	46.80	47.03	46.80	46.93	46.93	2,400
01 May 2024	46.22	46.94	46.22	46.24	46.24	700
30 Apr 2024	45.98	45.98	45.68	45.68	45.68	1,100
29 Apr 2024	46.50	46.53	46.46	46.46	46.46	700
26 Apr 2024	46.36	46.36	46.33	46.33	46.33	400
25 Apr 2024	46.41	46.41	46.29	46.31	46.31	500
24 Apr 2024	46.77	47.04	46.64	47.04	47.04	1,500
23 Apr 2024	46.93	47.06	46.93	46.98	46.98	700
22 Apr 2024	46.24	46.24	46.24	46.24	46.24	200
19 Apr 2024	44.67	45.64	44.67	45.64	45.64	900
18 Apr 2024	44.94	44.94	44.76	44.76	44.76	400
17 Apr 2024	44.86	44.86	44.43	44.43	44.43	100
16 Apr 2024	44.91	44.91	44.51	44.62	44.62	1,700
15 Apr 2024	45.25	45.25	45.00	45.10	45.10	600
12 Apr 2024	45.46	45.46	45.41	45.41	45.41	200
11 Apr 2024	45.88	45.91	45.88	45.91	45.91	500
10 Apr 2024	46.46	46.46	45.47	45.73	45.73	800
09 Apr 2024	47.44	47.62	47.44	47.60	47.60	800
08 Apr 2024	46.94	47.35	46.94	47.30	47.30	600
05 Apr 2024	46.58	46.77	46.58	46.77	46.77	200
04 Apr 2024	46.67	46.67	46.67	46.67	46.67	100
03 Apr 2024	46.78	47.00	46.78	46.92	46.92	1,500
02 Apr 2024	47.06	47.06	46.57	46.78	46.78	6,200
01 Apr 2024	48.29	48.29	47.59	47.59	47.59	700
28 Mar 2024	48.35	48.41	48.35	48.41	48.41	300
27 Mar 2024	46.85	48.05	46.85	48.05	48.05	900
26 Mar 2024	46.91	46.91	46.63	46.63	46.63	3,300
25 Mar 2024	47.10	47.13	46.88	46.92	46.92	1,600
22 Mar 2024	47.77	47.77	46.90	46.90	46.90	2,000
21 Mar 2024	47.31	47.97	47.31	47.78	47.78	700
20 Mar 2024	45.95	47.27	45.95	47.27	47.27	1,400
19 Mar 2024	46.20	46.26	46.16	46.16	46.16	1,100
18 Mar 2024	46.03	46.07	45.93	45.93	45.93	400
18 Mar 2024	0.278 Dividend
15 Mar 2024	46.21	46.41	46.21	46.41	46.13	1,000
14 Mar 2024	46.43	46.43	46.15	46.15	45.87	2,900
13 Mar 2024	47.30	47.30	47.09	47.09	46.81	500
12 Mar 2024	46.88	47.08	46.88	47.08	46.80	200
11 Mar 2024	47.58	47.58	47.47	47.47	47.19	500
08 Mar 2024	47.90	47.90	47.54	47.55	47.27	700
07 Mar 2024	47.23	47.30	47.23	47.30	47.02	600
06 Mar 2024	47.18	47.18	47.18	47.18	46.90	200
05 Mar 2024	47.21	47.23	47.07	47.07	46.79	600
04 Mar 2024	47.09	47.09	46.56	46.56	46.28	700
01 Mar 2024	46.69	46.83	46.67	46.83	46.55	2,400
29 Feb 2024	46.99	46.99	46.58	46.82	46.54	1,200
28 Feb 2024	46.62	46.62	46.33	46.33	46.05	2,800
27 Feb 2024	46.33	46.44	46.33	46.44	46.16	600
26 Feb 2024	46.48	46.48	46.15	46.20	45.92	2,100
23 Feb 2024	46.32	46.79	46.27	46.50	46.22	4,200
22 Feb 2024	46.61	46.61	46.39	46.53	46.25	1,800
21 Feb 2024	46.62	46.65	46.62	46.65	46.37	600
20 Feb 2024	46.92	46.97	46.77	46.83	46.55	1,000
16 Feb 2024	47.59	47.59	47.29	47.29	47.01	900
15 Feb 2024	46.70	47.72	46.70	47.72	47.43	300
14 Feb 2024	46.13	46.42	45.76	46.25	45.97	11,500
13 Feb 2024	46.01	46.01	45.30	45.52	45.25	1,100
12 Feb 2024	47.39	47.63	47.38	47.38	47.10	1,000
09 Feb 2024	45.97	46.44	45.97	46.44	46.16	700
08 Feb 2024	45.91	45.91	45.91	45.91	45.63	200
07 Feb 2024	45.58	45.58	45.47	45.47	45.20	200
06 Feb 2024	45.78	45.78	45.71	45.71	45.44	400
05 Feb 2024	45.84	45.85	45.78	45.78	45.51	700
02 Feb 2024	46.07	46.52	46.07	46.39	46.11	1,700
01 Feb 2024	47.01	47.01	46.03	46.79	46.51	2,300
31 Jan 2024	47.94	48.03	46.88	46.88	46.60	3,400
30 Jan 2024	48.45	48.55	48.45	48.55	48.26	400
29 Jan 2024	48.48	48.91	48.35	48.91	48.62	2,500
26 Jan 2024	48.28	48.28	48.17	48.28	47.99	600
25 Jan 2024	47.85	48.04	47.85	48.04	47.75	500
24 Jan 2024	48.36	48.36	47.70	47.70	47.41	1,200
23 Jan 2024	48.58	48.58	47.89	47.89	47.60	300
22 Jan 2024	47.69	48.34	47.69	48.33	48.04	2,500
19 Jan 2024	46.46	47.31	46.32	47.31	47.03	3,500
18 Jan 2024	46.31	46.52	46.01	46.41	46.13	3,000
17 Jan 2024	46.15	46.36	45.93	46.36	46.08	1,200
16 Jan 2024	46.99	47.00	46.71	46.81	46.53	9,500
12 Jan 2024	47.75	47.75	47.26	47.53	47.25	7,500
11 Jan 2024	47.55	47.61	47.08	47.61	47.32	12,700
10 Jan 2024	47.94	48.00	47.94	48.00	47.71	700
09 Jan 2024	47.93	47.93	47.80	47.80	47.51	1,100
08 Jan 2024	48.19	48.40	48.06	48.40	48.11	800
05 Jan 2024	47.84	47.94	47.81	47.81	47.52	700
04 Jan 2024	47.80	47.84	47.73	47.78	47.49	1,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,330.09+11.64(+0.35%)

S&P 5005,308.57+3.85(+0.07%)

Dow38,941.03-128.56(-0.33%)

Nasdaq17,000.77+79.97(+0.47%)

Bitcoin USD68,031.27-1,076.78(-1.56%)

CMC Crypto 2001,475.86-20.60(-1.37%)

Invesco S&P SmallCap Financials ETF (PSCF)

Straits Times Index
3,330.09
+11.64(+0.35%)

S&P 500
5,308.57
+3.85(+0.07%)

Dow
38,941.03
-128.56(-0.33%)

Nasdaq
17,000.77
+79.97(+0.47%)

Bitcoin USD
68,031.27
-1,076.78(-1.56%)

CMC Crypto 200
1,475.86
-20.60(-1.37%)