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%
PSCI — Invesco S&P SmallCap Industrials ETF
NasdaqInvesco S&P SmallCap Industrials ETF
$164.64
-0.11(-0.07%)
- O
- 165.51
- H
- 166.17
- L
- 164.61
- V
- 6.53K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$164.64
Period Return+41.29%
Period High$187.05
Period Low$113.54
Avg Daily Volume6.5K
Total Trading Days365
PSCI — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $165.51 | $166.17 | $164.61 | $164.64 | $-0.11 | -0.07% | 6,525 | $165.67 | $164.61 $166.17 |
| Oct 5, 2026 | $163.97 | $165.17 | $163.97 | $164.75 | +$0.79 | +0.48% | 8,691 | $164.57 | $163.97 $165.17 |
| Oct 2, 2026 | $162.80 | $164.54 | $162.80 | $163.95 | +$2.59 | +1.61% | 7,753 | $163.91 | $162.80 $164.54 |
| Oct 1, 2026 | $158.79 | $161.44 | $158.54 | $161.36 | +$1.86 | +1.17% | 8,379 | $160.19 | $158.54 $161.44 |
| Sep 30, 2026 | $161.32 | $161.32 | $159.49 | $159.50 | $-1.81 | -1.12% | 6,180 | $160.30 | $159.49 $161.32 |
| Sep 29, 2026 | $161.98 | $161.98 | $160.57 | $161.31 | $-0.59 | -0.37% | 6,160 | $161.02 | $160.57 $161.98 |
| Sep 28, 2026 | $162.02 | $162.03 | $160.52 | $161.91 | $-1.55 | -0.95% | 12,787 | $161.27 | $160.52 $162.03 |
| Sep 25, 2026 | $162.95 | $163.96 | $162.51 | $163.46 | +$0.57 | +0.35% | 17,051 | $163.38 | $162.51 $163.96 |
| Sep 24, 2026 | $162.70 | $162.95 | $161.73 | $162.89 | $-0.80 | -0.49% | 21,799 | $162.28 | $161.73 $162.95 |
| Sep 23, 2026 | $164.04 | $164.54 | $163.69 | $163.69 | $-1.33 | -0.80% | 4,111 | $164.17 | $163.69 $164.54 |
| Sep 22, 2026 | $164.68 | $165.44 | $164.00 | $165.02 | +$1.04 | +0.63% | 5,331 | $164.64 | $164.00 $165.44 |
| Sep 21, 2026 | $164.45 | $164.45 | $163.60 | $163.98 | +$0.24 | +0.15% | 11,618 | $164.17 | $163.60 $164.45 |
| Sep 18, 2026 | $163.56 | $163.91 | $163.09 | $163.74 | $-0.55 | -0.33% | 7,134 | $163.38 | $163.09 $163.91 |
| Sep 17, 2026 | $167.32 | $167.32 | $163.99 | $164.29 | $-0.37 | -0.23% | 11,295 | $164.62 | $163.99 $167.32 |
| Sep 16, 2026 | $165.53 | $166.24 | $163.93 | $164.66 | +$0.16 | +0.10% | 2,708 | $165.33 | $163.93 $166.24 |
| Sep 15, 2026 | $164.65 | $165.69 | $163.63 | $164.50 | $-0.16 | -0.10% | 790,794 | $165.03 | $163.63 $165.69 |
| Sep 14, 2026 | $164.95 | $164.95 | $163.89 | $164.65 | $-2.00 | -1.20% | 3,127 | $164.68 | $163.89 $164.95 |
| Sep 11, 2026 | $166.22 | $166.66 | $165.74 | $166.66 | +$1.91 | +1.16% | 1,704 | $166.44 | $165.74 $166.66 |
| Sep 10, 2026 | $166.44 | $166.44 | $164.46 | $164.74 | $-2.35 | -1.40% | 6,113 | $164.80 | $164.46 $166.44 |
| Sep 9, 2026 | $170.20 | $170.20 | $166.83 | $167.09 | $-3.02 | -1.78% | 4,161 | $168.15 | $166.83 $170.20 |
| Sep 8, 2026 | $171.52 | $171.52 | $170.05 | $170.11 | $-1.76 | -1.03% | 2,316 | $170.53 | $170.05 $171.52 |
| Sep 4, 2026 | $169.82 | $171.88 | $169.82 | $171.88 | +$1.54 | +0.90% | 1,559 | $171.35 | $169.82 $171.88 |
| Sep 3, 2026 | $170.37 | $170.48 | $168.29 | $170.34 | +$1.85 | +1.10% | 9,350 | $168.94 | $168.29 $170.48 |
| Sep 2, 2026 | $168.28 | $169.23 | $168.28 | $168.49 | +$0.82 | +0.49% | 3,680 | $168.99 | $168.28 $169.23 |
| Sep 1, 2026 | $170.50 | $170.50 | $167.54 | $167.66 | $-3.96 | -2.31% | 3,798 | $168.40 | $167.54 $170.50 |
| Aug 31, 2026 | $172.48 | $172.48 | $171.22 | $171.62 | $-2.16 | -1.24% | 29,141 | $171.42 | $171.22 $172.48 |
| Aug 28, 2026 | $174.74 | $174.74 | $173.77 | $173.79 | $-2.25 | -1.28% | 1,565 | $174.30 | $173.77 $174.74 |
| Aug 27, 2026 | $175.53 | $176.23 | $175.53 | $176.04 | $-0.50 | -0.28% | 3,008 | $176.03 | $175.53 $176.23 |
| Aug 26, 2026 | $176.36 | $176.54 | $175.78 | $176.54 | +$1.42 | +0.81% | 11,146 | $176.05 | $175.78 $176.54 |
| Aug 25, 2026 | $175.93 | $175.93 | $174.38 | $175.12 | $-0.23 | -0.13% | 12,607 | $175.25 | $174.38 $175.93 |