Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco S&p Sma (PSCF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 56.07 56.07 55.5992 55.5992 0
17th Jul 2025 (Thu) 56.07 56.07 55.9213 55.9213 0
16th Jul 2025 (Wed) 56.07 56.07 55.4045 55.4045 0
15th Jul 2025 (Tue) 56.07 56.07 54.88 54.88 21
14th Jul 2025 (Mon) 56.07 56.41 56.07 56.41 0
11th Jul 2025 (Fri) 56.07 56.07 55.65 55.65 0
10th Jul 2025 (Thu) 56.07 56.12 56.07 56.12 0
9th Jul 2025 (Wed) 56.07 56.07 55.70 55.70 0
8th Jul 2025 (Tue) 56.07 56.07 56.07 55.70 900
7th Jul 2025 (Mon) 52.33 55.46 52.33 55.46 0
4th Jul 2025 (Fri) 52.33 56.2006 52.33 56.2006 0
3rd Jul 2025 (Thu) 52.33 56.2006 52.33 56.2006 0
2nd Jul 2025 (Wed) 52.33 55.86 52.33 55.86 0
1st Jul 2025 (Tue) 52.33 55.17 52.33 55.17 20
30th Jun 2025 (Mon) 52.33 54.29 52.33 54.29 0
27th Jun 2025 (Fri) 52.33 54.3756 52.33 54.3756 0
26th Jun 2025 (Thu) 52.33 54.27 52.33 54.27 0
25th Jun 2025 (Wed) 52.33 53.17 52.33 53.17 0
24th Jun 2025 (Tue) 52.33 53.95 52.33 53.95 0
23rd Jun 2025 (Mon) 52.33 53.49 52.33 53.49 0
20th Jun 2025 (Fri) 52.33 52.72 52.33 52.72 0
19th Jun 2025 (Thu) 52.33 52.6513 52.33 52.6513 0
18th Jun 2025 (Wed) 52.33 52.6513 52.33 52.6513 0
17th Jun 2025 (Tue) 52.33 52.33 52.135 52.135 13
16th Jun 2025 (Mon) 52.33 52.6166 52.33 52.6166 0
13th Jun 2025 (Fri) 52.33 52.40 52.33 52.40 0
12th Jun 2025 (Thu) 52.33 53.5284 52.33 53.5284 0
11th Jun 2025 (Wed) 52.33 53.5829 52.33 53.5829 0
10th Jun 2025 (Tue) 52.33 53.7902 52.33 53.7902 0
9th Jun 2025 (Mon) 52.33 53.3733 52.33 53.3733 0
6th Jun 2025 (Fri) 52.33 53.07 52.33 53.07 5
5th Jun 2025 (Thu) 52.33 52.33 52.33 52.1811 100
4th Jun 2025 (Wed) 53.81 53.81 52.2255 52.2255 6
3rd Jun 2025 (Tue) 53.81 53.81 52.6419 52.6419 0
2nd Jun 2025 (Mon) 53.81 53.81 52.19 52.19 0
30th May 2025 (Fri) 53.81 53.81 52.40 52.40 0
29th May 2025 (Thu) 53.81 53.81 52.70 52.70 0
28th May 2025 (Wed) 52.89 52.89 52.89 52.89 0
27th May 2025 (Tue) 51.51 51.51 51.51 51.51 0
26th May 2025 (Mon) 51.51 51.51 51.51 51.51 0
24th May 2025 (Sat) 51.7216 51.7216 51.51 51.51 0
23rd May 2025 (Fri) 51.7216 51.7216 51.7216 51.7216 0
22nd May 2025 (Thu) 51.95 51.95 51.95 51.95 0
21st May 2025 (Wed) 53.53 53.53 53.53 53.53 0
20th May 2025 (Tue) 53.86 53.86 53.86 53.86 0
FTSE 100 Latest
Value8,992.12
Change19.48