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 (PSCH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 43.65 43.65 43.60 43.6325 521
5th Feb 2026 (Thu) 43.73 43.75 43.48 42.698 292
4th Feb 2026 (Wed) 43.341 43.52 43.341 43.5362 77
3rd Feb 2026 (Tue) 44.20 44.20 44.20 44.2054 106
2nd Feb 2026 (Mon) 44.21 44.73 44.21 44.6778 567
30th Jan 2026 (Fri) 44.21 44.21 44.21 44.2118 46
29th Jan 2026 (Thu) 44.03 44.47 44.03 44.4464 442
28th Jan 2026 (Wed) 44.52 44.57 44.32 44.7313 601
27th Jan 2026 (Tue) 44.88 44.95 44.74 44.7313 3,068
26th Jan 2026 (Mon) 45.29 45.3238 45.29 45.3238 0
23rd Jan 2026 (Fri) 45.29 45.36 45.21 45.1716 980
22nd Jan 2026 (Thu) 46.49 46.49 46.49 46.0325 157
21st Jan 2026 (Wed) 45.22 45.39 45.05 45.4906 612
20th Jan 2026 (Tue) 44.75 44.7641 44.75 44.7641 123
19th Jan 2026 (Mon) 44.75 44.75 44.64 44.6698 860
16th Jan 2026 (Fri) 44.75 44.75 44.64 44.6698 860
15th Jan 2026 (Thu) 45.30 45.30 45.07 45.0522 357
14th Jan 2026 (Wed) 44.55 45.01 44.55 44.9964 1,209
13th Jan 2026 (Tue) 45.13 45.13 44.67 45.1467 200
12th Jan 2026 (Mon) 44.87 44.87 44.87 45.1467 55
9th Jan 2026 (Fri) 45.31 45.31 45.31 45.2817 3
8th Jan 2026 (Thu) 45.53 45.53 45.41 45.4259 11
7th Jan 2026 (Wed) 45.48 45.50 45.48 45.5266 0
6th Jan 2026 (Tue) 45.30 45.30 45.14 45.4175 1,367
5th Jan 2026 (Mon) 44.26 44.37 44.26 44.3484 788
2nd Jan 2026 (Fri) 43.85 43.865 43.85 43.8547 1,142
1st Jan 2026 (Thu) 44.32 44.32 44.32 44.0553 250
31st Dec 2025 (Wed) 44.32 44.32 44.32 44.0553 250
30th Dec 2025 (Tue) 45.31 45.31 45.31 45.1588 300
29th Dec 2025 (Mon) 45.83 45.83 45.83 45.8975 168
26th Dec 2025 (Fri) 46.18 46.18 46.1634 46.1634 100
25th Dec 2025 (Thu) 46.18 46.18 46.18 46.2109 217
24th Dec 2025 (Wed) 46.18 46.18 46.18 46.2109 217
23rd Dec 2025 (Tue) 45.92 45.99 45.92 45.99 1
22nd Dec 2025 (Mon) 45.92 46.31 45.92 46.2878 12
19th Dec 2025 (Fri) 45.29 45.78 45.29 45.69 480
18th Dec 2025 (Thu) 45.35 45.35 45.14 45.1227 200
17th Dec 2025 (Wed) 45.37 45.39 45.37 45.3406 2,117
16th Dec 2025 (Tue) 45.47 45.47 45.25 45.37 420
15th Dec 2025 (Mon) 46.045 46.045 46.045 45.8714 223
12th Dec 2025 (Fri) 46.06 46.06 46.06 46.0356 115
11th Dec 2025 (Thu) 46.22 46.22 46.22 46.2353 100
10th Dec 2025 (Wed) 45.29 45.73 45.29 45.7619 297
9th Dec 2025 (Tue) 45.53 45.53 45.33 45.205 201
8th Dec 2025 (Mon) 45.64 45.64 45.64 45.45 199
FTSE 100 Latest
Value10,369.75
Change60.53