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%
PSCE — Invesco S&P SmallCap Energy ETF
NasdaqInvesco S&P SmallCap Energy ETF
$60.34
+0.23(+0.39%)
- O
- 60.08
- H
- 60.35
- L
- 59.30
- V
- 40.99K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$60.34
Period Return+70.5%
Period High$65.26
Period Low$34.27
Avg Daily Volume25.7K
Total Trading Days365
PSCE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $60.08 | $60.35 | $59.30 | $60.34 | +$0.23 | +0.39% | 40,988 | $60.06 | $59.30 $60.35 |
| Oct 5, 2026 | $59.29 | $60.58 | $58.96 | $60.11 | +$1.01 | +1.70% | 13,095 | $59.86 | $58.96 $60.58 |
| Oct 2, 2026 | $58.71 | $59.48 | $58.70 | $59.10 | +$0.31 | +0.53% | 9,680 | $59.18 | $58.70 $59.48 |
| Oct 1, 2026 | $57.52 | $58.82 | $57.37 | $58.79 | +$1.15 | +2.00% | 10,596 | $58.27 | $57.37 $58.82 |
| Sep 30, 2026 | $57.49 | $58.12 | $57.28 | $57.64 | +$0.44 | +0.77% | 15,493 | $57.74 | $57.28 $58.12 |
| Sep 29, 2026 | $57.29 | $57.69 | $57.01 | $57.20 | $-0.73 | -1.26% | 12,911 | $57.33 | $57.01 $57.69 |
| Sep 28, 2026 | $58.88 | $58.88 | $57.90 | $57.93 | $-0.51 | -0.87% | 6,181 | $58.36 | $57.90 $58.88 |
| Sep 25, 2026 | $58.50 | $58.91 | $58.17 | $58.43 | $-0.53 | -0.89% | 10,497 | $58.43 | $58.17 $58.91 |
| Sep 24, 2026 | $58.92 | $59.12 | $58.70 | $58.96 | $-0.04 | -0.07% | 9,066 | $58.99 | $58.70 $59.12 |
| Sep 23, 2026 | $59.45 | $59.50 | $58.94 | $59.00 | $-0.16 | -0.28% | 9,600 | $59.24 | $58.94 $59.50 |
| Sep 22, 2026 | $59.19 | $60.15 | $58.82 | $59.16 | $-0.61 | -1.03% | 8,021 | $59.39 | $58.82 $60.15 |
| Sep 21, 2026 | $60.73 | $60.73 | $59.78 | $59.78 | $-1.72 | -2.80% | 15,259 | $60.04 | $59.78 $60.73 |
| Sep 18, 2026 | $61.93 | $61.93 | $61.45 | $61.50 | $-0.54 | -0.86% | 13,960 | $61.67 | $61.45 $61.93 |
| Sep 17, 2026 | $62.60 | $62.60 | $62.01 | $62.03 | $-0.05 | -0.07% | 13,640 | $62.23 | $62.01 $62.60 |
| Sep 16, 2026 | $63.34 | $63.34 | $61.56 | $62.08 | $-1.71 | -2.67% | 15,301 | $62.80 | $61.56 $63.34 |
| Sep 15, 2026 | $62.60 | $63.95 | $62.60 | $63.79 | +$1.47 | +2.36% | 15,870 | $63.59 | $62.60 $63.95 |
| Sep 14, 2026 | $64.65 | $64.65 | $62.28 | $62.31 | $-2.04 | -3.17% | 39,287 | $63.11 | $62.28 $64.65 |
| Sep 11, 2026 | $64.17 | $64.41 | $63.95 | $64.35 | +$0.18 | +0.27% | 10,595 | $64.26 | $63.95 $64.41 |
| Sep 10, 2026 | $64.49 | $64.49 | $63.70 | $64.17 | $-0.42 | -0.66% | 43,087 | $64.09 | $63.70 $64.49 |
| Sep 9, 2026 | $65.00 | $65.26 | $64.33 | $64.60 | +$0.25 | +0.39% | 13,154 | $64.62 | $64.33 $65.26 |
| Sep 8, 2026 | $64.10 | $64.86 | $64.10 | $64.35 | +$1.02 | +1.61% | 21,720 | $64.49 | $64.10 $64.86 |
| Sep 4, 2026 | $62.85 | $63.39 | $62.85 | $63.33 | +$0.04 | +0.07% | 7,055 | $63.12 | $62.85 $63.39 |
| Sep 3, 2026 | $64.52 | $64.52 | $63.28 | $63.29 | $-1.05 | -1.63% | 11,784 | $63.87 | $63.28 $64.52 |
| Sep 2, 2026 | $63.30 | $64.71 | $63.00 | $64.33 | +$0.95 | +1.50% | 25,590 | $64.33 | $63.00 $64.71 |
| Sep 1, 2026 | $62.84 | $63.54 | $62.84 | $63.38 | +$0.70 | +1.12% | 21,300 | $63.21 | $62.84 $63.54 |
| Aug 31, 2026 | $62.90 | $63.14 | $62.06 | $62.68 | +$0.88 | +1.43% | 16,991 | $62.72 | $62.06 $63.14 |
| Aug 28, 2026 | $62.30 | $62.92 | $61.69 | $61.80 | $-0.77 | -1.24% | 52,841 | $62.23 | $61.69 $62.92 |
| Aug 27, 2026 | $60.97 | $62.69 | $60.92 | $62.57 | +$1.58 | +2.59% | 25,541 | $62.04 | $60.92 $62.69 |
| Aug 26, 2026 | $60.52 | $61.32 | $60.25 | $60.99 | $-0.16 | -0.27% | 12,839 | $61.01 | $60.25 $61.32 |
| Aug 25, 2026 | $61.20 | $61.68 | $60.97 | $61.15 | $-0.50 | -0.80% | 41,590 | $61.33 | $60.97 $61.68 |