Get the Stockscreener App
55.13
1.10%
+0.60
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 May 17, 2024, is $55.13.
- 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 2,656% to $55.13 now.
- The 52-week high stock price for PSCE is $59.67, representing a 8.24% increase from the current share price, occurred on September 12, 2023.
- The 52-week low stock price for PSCE is $8.305, indicating a -84.94% decrease from the current share price, occurred on May 31, 2023.
- 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $55.22 | $54.63 | $0.59 | 21,646.0 | +1.10% |
| May 16, 2024 | $54.74 | $54.35 | $0.39 | 48,791.0 | -0.31% |
| May 15, 2024 | $54.96 | $53.82 | $1.14 | 40,521.0 | -0.45% |
| May 14, 2024 | $54.95 | $54.22 | $0.73 | 11,279.0 | +1.09% |
| May 13, 2024 | $54.67 | $54.23 | $0.44 | 8,005.0 | +0.04% |
| May 10, 2024 | $55.74 | $54.18 | $1.56 | 12,665.0 | -1.98% |
| May 09, 2024 | $55.47 | $54.60 | $0.87 | 10,064.0 | +1.63% |
| May 08, 2024 | $54.69 | $54.05 | $0.64 | 10,117.0 | -0.26% |
| May 07, 2024 | $55.33 | $54.69 | $0.64 | 10,637.0 | +0.11% |
| May 06, 2024 | $55.24 | $54.57 | $0.67 | 17,314.0 | +1.15% |
| May 03, 2024 | $54.18 | $53.47 | $0.71 | 13,885.0 | +1.45% |
| May 02, 2024 | $53.52 | $52.92 | $0.5999 | 1,025,184.0 | +1.27% |
| May 01, 2024 | $53.80 | $52.38 | $1.42 | 24,664.0 | -2.18% |
| Apr 30, 2024 | $56.00 | $53.74 | $2.26 | 44,490.0 | -4.72% |
| Apr 29, 2024 | $56.40 | $55.97 | $0.43 | 4,488.0 | +0.12% |
| Apr 26, 2024 | $56.33 | $55.77 | $0.5599 | 6,029.0 | +0.66% |
| Apr 25, 2024 | $56.00 | $54.88 | $1.12 | 20,444.0 | +0.25% |
| Apr 24, 2024 | $55.93 | $55.36 | $0.5699 | 7,502.0 | -0.39% |
| Apr 23, 2024 | $56.28 | $54.66 | $1.62 | 14,519.0 | +1.71% |
| Apr 22, 2024 | $55.72 | $54.19 | $1.53 | 21,759.0 | -0.11% |
| Apr 19, 2024 | $55.28 | $54.26 | $1.02 | 6,576.0 | +1.34% |
| Apr 18, 2024 | $55.45 | $54.43 | $1.02 | 17,930.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $55.74 | $52.38 | $3.36 | 1,276,418.0 | +2.59% |
| 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% |
0.27%
0.02%
Cap:
|
Volume (24h):