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
20th May 2026 (Wed) 44.72 44.72 44.72 45.2853 53
19th May 2026 (Tue) 44.32 44.32 44.32 44.4502 0
18th May 2026 (Mon) 44.72 44.72 44.54 44.49 259
15th May 2026 (Fri) 45.12 45.12 44.2644 44.2644 163
14th May 2026 (Thu) 45.12 45.19 45.12 45.19 58
13th May 2026 (Wed) 45.12 45.3752 45.12 45.3752 0
12th May 2026 (Tue) 45.12 45.12 45.12 45.1238 276
11th May 2026 (Mon) 45.55 45.55 44.9216 44.9216 10
8th May 2026 (Fri) 45.55 45.55 45.55 45.478 60
7th May 2026 (Thu) 45.68 45.68 45.37 45.3584 300
6th May 2026 (Wed) 45.53 45.53 45.53 45.5918 100
5th May 2026 (Tue) 45.10 45.10 45.10 45.1288 0
4th May 2026 (Mon) 44.92 44.92 44.91 45.1676 100
1st May 2026 (Fri) 44.84 44.87 44.84 44.9176 731
30th Apr 2026 (Thu) 44.97 44.97 44.6128 44.6128 25
29th Apr 2026 (Wed) 44.97 44.97 43.9527 43.9527 26
28th Apr 2026 (Tue) 44.97 44.97 44.7687 44.7687 37
27th Apr 2026 (Mon) 44.97 44.97 44.97 44.8687 659
24th Apr 2026 (Fri) 44.51 44.5406 44.51 44.5406 0
23rd Apr 2026 (Thu) 44.51 44.51 44.0695 44.0695 97
22nd Apr 2026 (Wed) 44.51 44.51 44.3675 44.3675 0
21st Apr 2026 (Tue) 44.51 44.51 43.6553 43.6553 0
20th Apr 2026 (Mon) 44.51 44.56 44.51 44.5453 895
17th Apr 2026 (Fri) 44.44 44.63 44.44 44.5651 1,169
16th Apr 2026 (Thu) 42.26 43.4972 42.26 43.4972 124
15th Apr 2026 (Wed) 42.26 43.7601 42.26 43.7601 11
14th Apr 2026 (Tue) 42.26 43.7045 42.26 43.7045 51
13th Apr 2026 (Mon) 42.26 42.26 42.12 42.8736 1,880
10th Apr 2026 (Fri) 42.26 42.26 42.00 42.10 4,850
9th Apr 2026 (Thu) 42.22 42.75 42.22 42.62 916
8th Apr 2026 (Wed) 42.24 42.39 42.24 42.44 339
7th Apr 2026 (Tue) 41.32 41.75 41.25 41.54 170
6th Apr 2026 (Mon) 40.84 41.4572 40.84 41.4572 63
3rd Apr 2026 (Fri) 40.84 41.33 40.84 41.3299 835
2nd Apr 2026 (Thu) 40.84 41.33 40.84 41.3299 835
1st Apr 2026 (Wed) 41.28 41.62 41.28 41.25 1,262
31st Mar 2026 (Tue) 40.80 41.15 40.80 41.1463 2,170
30th Mar 2026 (Mon) 39.24 39.24 39.151 39.1762 100
27th Mar 2026 (Fri) 39.57 39.61 39.34 39.1859 362
26th Mar 2026 (Thu) 40.62 40.62 40.2305 40.2305 0
25th Mar 2026 (Wed) 40.62 40.62 40.62 40.6435 912
24th Mar 2026 (Tue) 39.52 40.00 39.52 39.92 2,060
23rd Mar 2026 (Mon) 40.44 40.44 40.20 40.0685 0
FTSE 100 Latest
Value10,443.47
Change11.13