MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PSCF — Invesco S&P SmallCap Financials ETF
NasdaqInvesco S&P SmallCap Financials ETF
$61.70
+0.16(+0.27%)
- O
- 61.54
- H
- 61.70
- L
- 61.54
- V
- 1.24K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$61.70
Period Return+22.62%
Period High$68.60
Period Low$49.68
Avg Daily Volume2.8K
Total Trading Days365
PSCF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $61.54 | $61.70 | $61.54 | $61.70 | +$0.16 | +0.27% | 1,243 | $61.67 | $61.54 $61.70 |
| Oct 5, 2026 | $61.54 | $61.54 | $61.54 | $61.54 | +$0.04 | +0.06% | 234 | $61.60 | $61.54 $61.54 |
| Oct 2, 2026 | $62.03 | $62.03 | $61.49 | $61.50 | +$0.57 | +0.93% | 29,149 | $61.58 | $61.49 $62.03 |
| Oct 1, 2026 | $60.54 | $61.01 | $60.20 | $60.93 | +$0.31 | +0.50% | 4,598 | $60.73 | $60.20 $61.01 |
| Sep 30, 2026 | $61.07 | $61.07 | $60.63 | $60.63 | $-0.46 | -0.76% | 2,307 | $60.86 | $60.63 $61.07 |
| Sep 29, 2026 | $61.40 | $61.40 | $60.88 | $61.09 | $-0.47 | -0.76% | 2,391 | $61.09 | $60.88 $61.40 |
| Sep 28, 2026 | $61.83 | $61.83 | $61.56 | $61.56 | $-0.58 | -0.93% | 1,033 | $61.67 | $61.56 $61.83 |
| Sep 25, 2026 | $61.90 | $62.13 | $61.90 | $62.13 | +$0.27 | +0.44% | 422 | $62.02 | $61.90 $62.13 |
| Sep 24, 2026 | $61.53 | $61.86 | $61.46 | $61.86 | +$0.19 | +0.31% | 3,543 | $61.57 | $61.46 $61.86 |
| Sep 23, 2026 | $62.24 | $62.24 | $61.67 | $61.67 | $-0.85 | -1.36% | 1,157 | $62.05 | $61.67 $62.24 |
| Sep 22, 2026 | $62.31 | $62.79 | $62.31 | $62.52 | $-0.44 | -0.70% | 3,081 | $62.47 | $62.31 $62.79 |
| Sep 21, 2026 | $63.10 | $63.10 | $62.96 | $62.96 | $-0.36 | -0.56% | 352 | $63.06 | $62.96 $63.10 |
| Sep 18, 2026 | $63.17 | $63.31 | $62.96 | $63.31 | $-0.16 | -0.25% | 2,550 | $63.07 | $62.96 $63.31 |
| Sep 17, 2026 | $63.47 | $63.47 | $63.47 | $63.47 | $-0.18 | -0.28% | 177 | $63.75 | $63.47 $63.47 |
| Sep 16, 2026 | $64.29 | $64.29 | $63.41 | $63.65 | $-0.57 | -0.89% | 1,423 | $63.81 | $63.41 $64.29 |
| Sep 15, 2026 | $64.57 | $64.57 | $64.22 | $64.22 | $-0.74 | -1.14% | 489 | $64.52 | $64.22 $64.57 |
| Sep 14, 2026 | $64.72 | $65.06 | $64.72 | $64.97 | +$0.09 | +0.14% | 947 | $64.93 | $64.72 $65.06 |
| Sep 11, 2026 | $64.96 | $64.96 | $64.87 | $64.87 | $-0.08 | -0.12% | 1,073 | $64.97 | $64.87 $64.96 |
| Sep 10, 2026 | $64.95 | $64.95 | $64.95 | $64.95 | $-0.20 | -0.31% | 158 | $64.92 | $64.95 $64.95 |
| Sep 9, 2026 | $65.15 | $65.15 | $65.15 | $65.15 | $-0.65 | -0.98% | 211 | $65.16 | $65.15 $65.15 |
| Sep 8, 2026 | $66.62 | $66.62 | $65.80 | $65.80 | $-0.87 | -1.31% | 6,572 | $66.11 | $65.80 $66.62 |
| Sep 4, 2026 | $66.65 | $66.67 | $66.65 | $66.67 | +$0.15 | +0.22% | 387 | $66.66 | $66.65 $66.67 |
| Sep 3, 2026 | $66.39 | $66.52 | $66.39 | $66.52 | +$0.54 | +0.82% | 1,960 | $66.41 | $66.39 $66.52 |
| Sep 2, 2026 | $66.00 | $66.00 | $65.98 | $65.98 | +$0.85 | +1.31% | 646 | $65.99 | $65.98 $66.00 |
| Sep 1, 2026 | $65.79 | $65.97 | $65.13 | $65.13 | $-0.76 | -1.15% | 1,030 | $65.47 | $65.13 $65.97 |
| Aug 31, 2026 | $66.07 | $66.07 | $65.88 | $65.88 | $-0.65 | -0.98% | 375 | $65.98 | $65.88 $66.07 |
| Aug 28, 2026 | $66.53 | $66.53 | $66.53 | $66.53 | $-0.04 | -0.05% | 330 | $66.62 | $66.53 $66.53 |
| Aug 27, 2026 | $66.16 | $66.57 | $66.16 | $66.57 | $-0.12 | -0.18% | 1,589 | $66.50 | $66.16 $66.57 |
| Aug 26, 2026 | $66.69 | $66.69 | $66.69 | $66.69 | $-0.12 | -0.18% | 90 | $66.76 | $66.69 $66.69 |
| Aug 25, 2026 | $66.80 | $66.81 | $66.80 | $66.81 | $-0.06 | -0.09% | 402 | $66.77 | $66.80 $66.81 |