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
28th Sep 2026 (Mon) 52.81 53.3238 52.81 53.3238 48
25th Sep 2026 (Fri) 52.81 52.81 52.81 52.7945 376
24th Sep 2026 (Thu) 52.65 52.65 52.62 52.6459 2,105
23rd Sep 2026 (Wed) 52.59 52.59 52.59 52.59 303
22nd Sep 2026 (Tue) 52.70 53.7575 52.70 53.7575 58
21st Sep 2026 (Mon) 52.70 53.21 52.70 53.238 355
18th Sep 2026 (Fri) 52.93 52.93 52.93 52.8739 10
17th Sep 2026 (Thu) 53.77 53.77 53.41 53.5078 980
16th Sep 2026 (Wed) 53.20 53.53 53.12 53.1276 46
15th Sep 2026 (Tue) 53.08 53.08 52.83 53.04 1,020
14th Sep 2026 (Mon) 53.28 53.3292 53.28 53.3292 130
11th Sep 2026 (Fri) 53.28 53.28 52.9516 52.9516 69
10th Sep 2026 (Thu) 53.28 53.28 53.20 53.1098 351
9th Sep 2026 (Wed) 53.65 53.65 53.65 53.7131 322
8th Sep 2026 (Tue) 54.14 54.14 54.14 53.9241 0
7th Sep 2026 (Mon) 54.83 54.83 54.3614 54.3614 0
4th Sep 2026 (Fri) 54.83 54.83 54.3614 54.3614 0
3rd Sep 2026 (Thu) 54.83 54.83 54.7539 54.7539 8
2nd Sep 2026 (Wed) 54.83 54.83 54.83 54.88 912
1st Sep 2026 (Tue) 54.61 54.61 54.47 54.56 357
31st Aug 2026 (Mon) 54.71 54.71 54.71 54.61 246
28th Aug 2026 (Fri) 54.75 54.75 54.75 54.65 605
27th Aug 2026 (Thu) 55.43 55.43 55.43 55.44 94
26th Aug 2026 (Wed) 55.52 55.63 55.52 55.64 460
25th Aug 2026 (Tue) 55.76 55.76 55.57 55.70 558
24th Aug 2026 (Mon) 55.30 55.44 55.30 55.49 796
21st Aug 2026 (Fri) 55.62 55.68 55.62 55.6522 685
20th Aug 2026 (Thu) 55.90 56.00 55.29 55.2709 1,222
19th Aug 2026 (Wed) 56.18 56.369 56.18 56.22 734
18th Aug 2026 (Tue) 55.50 55.50 55.50 55.27 92
17th Aug 2026 (Mon) 55.20 55.29 55.16 55.34 1,387
14th Aug 2026 (Fri) 54.78 55.23 54.78 55.31 735
13th Aug 2026 (Thu) 54.98 54.98 54.95 54.9289 433
12th Aug 2026 (Wed) 55.32 55.32 55.23 55.23 116
11th Aug 2026 (Tue) 55.32 55.32 55.16 55.09 1,336
10th Aug 2026 (Mon) 54.70 55.31 54.70 55.2995 768
7th Aug 2026 (Fri) 54.91 54.91 54.91 54.99 340
6th Aug 2026 (Thu) 54.20 54.20 53.97 54.01 920
5th Aug 2026 (Wed) 54.29 54.30 54.29 54.20 147
4th Aug 2026 (Tue) 53.78 54.06 53.78 54.0731 1,470
3rd Aug 2026 (Mon) 53.80 53.92 53.69 53.7351 1,266
31st Jul 2026 (Fri) 53.40 53.48 52.73 53.39 6,736
30th Jul 2026 (Thu) 53.741 54.33 53.741 54.3629 663
29th Jul 2026 (Wed) 53.27 53.27 53.27 53.2244 25
FTSE 100 Latest
Value10,721.85
Change36.97