Get the Stockscreener App
54.43
1.38%
0.74
After Hours:
54.43
Invesco S P Smallcap Energy Etf Stock (PSCE) Price History
The historical daily chart and data for Invesco S P Smallcap Energy Etf stock (PSCE), adjusted for splits and dividends, show that the latest closing stock price as of November 22, 2024, is $54.43.
- Invesco S P Smallcap Energy Etf all-time high stock price is $59.67, occurred on September 12, 2023.
- The lowest Invesco S P Smallcap Energy Etf stock price recorded was $2.0001 on April 01, 2020. Since then, Invesco S P Smallcap Energy Etf's stock price has risen over 2,621% to $54.43 now.
- The 52-week high stock price for PSCE is $58.38, representing a 7.27% increase from the current share price, occurred on April 05, 2024.
- The 52-week low stock price for PSCE is $45.13, indicating a -17.09% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Invesco S P Smallcap Energy Etf (PSCE) stock in the beginning of 2023 was $7.40. The stock closed the year at $10.18, a gain of over 37.57% for the year.
The table below shows more information about PSCE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $54.78 | $53.73 | $1.05 | 101,820.0 | +1.38% |
| Nov 21, 2024 | $53.95 | $52.61 | $1.34 | 45,552.0 | +2.91% |
| Nov 20, 2024 | $52.17 | $51.58 | $0.59 | 50,439.0 | +1.14% |
| Nov 19, 2024 | $51.74 | $51.03 | $0.7066 | 36,642.0 | -0.42% |
| Nov 18, 2024 | $52.09 | $51.33 | $0.76 | 36,101.0 | +1.71% |
| Nov 15, 2024 | $52.26 | $50.76 | $1.50 | 176,186.0 | -1.47% |
| Nov 14, 2024 | $52.31 | $51.33 | $0.985 | 29,662.0 | -0.37% |
| Nov 13, 2024 | $52.55 | $51.88 | $0.6737 | 8,988.0 | -0.92% |
| Nov 12, 2024 | $53.29 | $52.27 | $1.02 | 14,982.0 | -1.28% |
| Nov 11, 2024 | $53.04 | $52.04 | $1.00 | 22,370.0 | +1.71% |
| Nov 08, 2024 | $52.15 | $51.68 | $0.466 | 8,331.0 | -0.36% |
| Nov 07, 2024 | $52.92 | $52.25 | $0.67 | 13,747.0 | -1.55% |
| Nov 06, 2024 | $53.33 | $51.06 | $2.27 | 18,006.0 | +8.58% |
| Nov 05, 2024 | $49.04 | $48.30 | $0.735 | 6,157.0 | +1.53% |
| Nov 04, 2024 | $48.71 | $47.62 | $1.09 | 13,570.0 | +1.79% |
| Nov 01, 2024 | $48.50 | $47.29 | $1.21 | 10,379.0 | -1.33% |
| Oct 31, 2024 | $48.62 | $48.01 | $0.6079 | 5,651.0 | -0.10% |
| Oct 30, 2024 | $48.74 | $48.01 | $0.73 | 24,132.0 | +0.48% |
| Oct 29, 2024 | $48.47 | $47.68 | $0.79 | 24,338.0 | -1.36% |
| Oct 28, 2024 | $48.53 | $47.69 | $0.84 | 8,055.0 | -1.22% |
| Oct 25, 2024 | $49.20 | $48.89 | $0.3076 | 8,263.0 | +0.47% |
| Oct 24, 2024 | $48.87 | $48.01 | $0.86 | 9,740.0 | +1.04% |
Invesco S P Smallcap Energy Etf Stock (PSCE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco S P Smallcap Energy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PSCE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco S P Smallcap Energy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco S P Smallcap Energy Etf Stock (PSCE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $54.78 | $47.29 | $7.49 | 694,752.0 | +13.37% |
| Oct, 2024 | $52.81 | $47.68 | $5.13 | 303,070.0 | -2.14% |
| Sep, 2024 | $51.71 | $45.13 | $6.58 | 283,873.0 | -6.46% |
| Aug, 2024 | $56.89 | $47.61 | $9.28 | 1,650,550.0 | -7.27% |
| Jul, 2024 | $57.38 | $51.48 | $5.90 | 357,513.0 | +7.55% |
| Jun, 2024 | $55.91 | $50.05 | $5.86 | 346,982.0 | -5.82% |
| May, 2024 | $56.40 | $52.38 | $4.02 | 1,495,410.0 | +3.91% |
| Apr, 2024 | $58.38 | $53.74 | $4.64 | 461,540.0 | -3.66% |
| Mar, 2024 | $55.83 | $51.90 | $3.93 | 291,396.0 | +7.64% |
| Feb, 2024 | $52.42 | $47.72 | $4.70 | 378,066.0 | +2.55% |
| Jan, 2024 | $53.02 | $47.32 | $5.70 | 482,914.0 | -2.92% |
Invesco S P Smallcap Energy Etf Stock (PSCE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.84 | $48.25 | $5.59 | 885,225.0 | -0.08% |
| Nov, 2023 | $55.75 | $50.31 | $5.44 | 1,007,572.0 | -2.89% |
| Oct, 2023 | $58.20 | $51.67 | $6.53 | 1,415,755.0 | -5.98% |
| Sep, 2023 | $59.67 | $55.39 | $4.28 | 986,239.0 | +1.71% |
| Aug, 2023 | $57.59 | $53.58 | $4.01 | 1,176,437.0 | +1.39% |
| Jul, 2023 | $55.32 | $9.10 | $46.22 | 1,747,535.0 | +483.54% |
| Jun, 2023 | $9.54 | $8.35 | $1.20 | 2,062,061.0 | +13.67% |
| May, 2023 | $9.13 | $8.30 | $0.824 | 3,960,420.0 | -8.35% |
| Apr, 2023 | $9.94 | $8.76 | $1.18 | 10,477,502.0 | -1.83% |
| Mar, 2023 | $11.02 | $8.34 | $2.68 | 3,633,550.0 | -9.74% |
| Feb, 2023 | $10.86 | $9.58 | $1.28 | 2,396,277.0 | -4.82% |
| Jan, 2023 | $10.90 | $9.39 | $1.51 | 3,122,031.0 | +5.99% |
Invesco S P Smallcap Energy Etf Stock (PSCE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.01 | $9.35 | $1.66 | 3,885,578.0 | -6.61% |
| Nov, 2022 | $11.65 | $10.36 | $1.29 | 3,534,202.0 | -0.09% |
| Oct, 2022 | $11.20 | $8.89 | $2.31 | 4,414,215.0 | +28.05% |
| Sep, 2022 | $10.13 | $7.83 | $2.30 | 2,915,299.0 | -13.85% |
| Aug, 2022 | $10.62 | $8.72 | $1.90 | 4,912,729.0 | -0.40% |
| Jul, 2022 | $10.12 | $7.62 | $2.50 | 6,849,564.0 | +14.14% |
| Jun, 2022 | $12.55 | $8.38 | $4.17 | 11,975,003.0 | -23.21% |
| May, 2022 | $11.86 | $8.92 | $2.94 | 7,520,990.0 | +15.73% |
| Apr, 2022 | $11.23 | $9.33 | $1.90 | 8,797,978.0 | -2.30% |
| Mar, 2022 | $10.40 | $8.70 | $1.70 | 15,828,451.0 | +14.51% |
| Feb, 2022 | $8.75 | $7.63 | $1.12 | 12,242,802.0 | +13.64% |
| Jan, 2022 | $8.41 | $6.87 | $1.54 | 10,794,405.0 | +10.24% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):