Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
75.60
-1.44 (-1.87%)
Oct 31, 2024, 4:00 PM EDT - Market closed
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 77.16 | 77.16 | 75.54 | 75.60 | 75.60 | -1.86% | 1,289 |
| Oct 30, 2024 | 78.26 | 78.26 | 77.03 | 77.03 | 77.03 | -0.45% | 5,637 |
| Oct 29, 2024 | 77.74 | 77.97 | 77.38 | 77.38 | 77.38 | -1.99% | 8,000 |
| Oct 28, 2024 | 78.39 | 78.95 | 78.39 | 78.95 | 78.95 | 2.41% | 500 |
| Oct 25, 2024 | 77.36 | 77.83 | 77.09 | 77.09 | 77.09 | 0.23% | 500 |
| Oct 24, 2024 | 76.88 | 76.91 | 76.65 | 76.91 | 76.91 | 0.29% | 447 |
| Oct 23, 2024 | 76.93 | 77.09 | 76.31 | 76.69 | 76.69 | -0.79% | 3,100 |
| Oct 22, 2024 | 77.79 | 77.80 | 77.30 | 77.30 | 77.30 | -0.86% | 700 |
| Oct 21, 2024 | 77.93 | 77.97 | 77.93 | 77.97 | 77.97 | -1.69% | 1,100 |
| Oct 18, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -0.49% | 200 |
| Oct 17, 2024 | 79.66 | 79.79 | 79.66 | 79.70 | 79.70 | -0.09% | 1,150 |
| Oct 16, 2024 | 79.06 | 79.77 | 79.06 | 79.77 | 79.77 | 1.50% | 311 |
| Oct 15, 2024 | 78.73 | 79.00 | 78.59 | 78.59 | 78.59 | -0.52% | 1,739 |
| Oct 14, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.16% | 300 |
| Oct 11, 2024 | 79.16 | 79.20 | 79.13 | 79.13 | 79.13 | 1.24% | 317 |
| Oct 10, 2024 | 77.76 | 78.19 | 77.76 | 78.16 | 78.16 | -0.03% | 800 |
| Oct 9, 2024 | 77.96 | 78.18 | 77.96 | 78.18 | 78.18 | 0.41% | 200 |
| Oct 8, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -1.02% | 100 |
| Oct 7, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -0.28% | 100 |
| Oct 4, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 2.18% | 200 |
| Oct 3, 2024 | 78.35 | 78.35 | 77.20 | 77.20 | 77.20 | -1.67% | 303 |
| Oct 2, 2024 | 79.25 | 79.25 | 78.51 | 78.51 | 78.51 | -0.98% | 1,300 |
| Oct 1, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | -1.33% | 203 |
| Sep 30, 2024 | 80.26 | 80.36 | 79.68 | 80.36 | 80.36 | -0.01% | 834 |
| Sep 27, 2024 | 80.23 | 80.37 | 80.23 | 80.37 | 80.37 | 0.89% | 300 |
| Sep 26, 2024 | 79.79 | 80.24 | 79.62 | 79.66 | 79.66 | 1.52% | 1,300 |
| Sep 25, 2024 | 78.54 | 78.54 | 78.47 | 78.47 | 78.47 | -0.56% | 206 |
| Sep 24, 2024 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 1.56% | 110 |
| Sep 23, 2024 | 77.78 | 77.78 | 77.63 | 77.70 | 77.70 | 0.13% | 600 |
| Sep 20, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.48 | -1.36% | 122 |
| Sep 19, 2024 | 78.44 | 78.70 | 78.44 | 78.67 | 78.55 | 3.36% | 600 |
| Sep 18, 2024 | 75.74 | 76.66 | 75.74 | 76.11 | 76.00 | 0.18% | 1,007 |
| Sep 17, 2024 | 75.78 | 76.38 | 75.78 | 75.97 | 75.86 | 0.94% | 635 |
| Sep 16, 2024 | 74.90 | 75.26 | 74.90 | 75.26 | 75.15 | 0.28% | 500 |
| Sep 13, 2024 | 75.21 | 75.21 | 75.05 | 75.05 | 74.94 | 2.08% | 300 |
| Sep 12, 2024 | 73.49 | 73.55 | 73.36 | 73.52 | 73.41 | 1.59% | 2,200 |
| Sep 11, 2024 | 70.47 | 72.37 | 70.44 | 72.37 | 72.27 | 0.32% | 1,528 |
| Sep 10, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.04 | -0.58% | 116 |
| Sep 9, 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.45 | -0.06% | 300 |
| Sep 6, 2024 | 72.20 | 72.60 | 72.20 | 72.60 | 72.49 | -1.97% | 500 |
| Sep 5, 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 73.96 | -0.94% | 100 |
| Sep 4, 2024 | 75.02 | 75.02 | 74.76 | 74.76 | 74.65 | -0.48% | 408 |
| Sep 3, 2024 | 75.40 | 75.43 | 75.12 | 75.12 | 75.01 | -4.60% | 700 |
| Aug 30, 2024 | 78.54 | 78.74 | 78.49 | 78.74 | 78.63 | 0.74% | 2,200 |
| Aug 29, 2024 | 77.97 | 78.16 | 77.97 | 78.16 | 78.05 | 0.83% | 320 |
| Aug 28, 2024 | 77.48 | 77.86 | 77.48 | 77.52 | 77.41 | -0.49% | 300 |
| Aug 27, 2024 | 77.54 | 77.95 | 77.54 | 77.90 | 77.78 | 0.01% | 900 |
| Aug 26, 2024 | 78.83 | 78.83 | 77.89 | 77.89 | 77.78 | -0.55% | 400 |
| Aug 23, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.20 | 2.84% | 200 |
| Aug 22, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.05 | -1.01% | 100 |
| Aug 21, 2024 | 76.77 | 76.94 | 76.77 | 76.94 | 76.82 | 1.72% | 346 |
| Aug 20, 2024 | 76.74 | 76.74 | 75.64 | 75.64 | 75.53 | -1.12% | 400 |
| Aug 19, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.39 | 0.51% | 200 |
| Aug 16, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.00 | 0.46% | 100 |
| Aug 15, 2024 | 75.74 | 75.76 | 75.74 | 75.76 | 75.64 | 1.70% | 400 |
| Aug 14, 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.38 | -1.00% | 102 |
| Aug 13, 2024 | 74.85 | 75.24 | 74.85 | 75.24 | 75.13 | 1.14% | 3,400 |
| Aug 12, 2024 | 74.38 | 74.39 | 74.38 | 74.39 | 74.28 | -0.88% | 404 |
| Aug 9, 2024 | 75.11 | 75.11 | 75.05 | 75.05 | 74.93 | -0.56% | 300 |
| Aug 8, 2024 | 75.15 | 75.80 | 75.15 | 75.47 | 75.35 | 2.68% | 1,800 |
| Aug 7, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.39 | -2.14% | 124 |
| Aug 6, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 75.00 | 0.98% | 100 |
| Aug 5, 2024 | 74.90 | 74.90 | 74.16 | 74.38 | 74.27 | -4.11% | 3,300 |
| Aug 2, 2024 | 78.00 | 78.00 | 76.86 | 77.57 | 77.46 | -4.18% | 2,023 |
| Aug 1, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.83 | -2.83% | 100 |
| Jul 31, 2024 | 83.08 | 83.31 | 82.94 | 83.31 | 83.19 | 1.70% | 402 |
| Jul 30, 2024 | 81.89 | 81.96 | 81.89 | 81.92 | 81.79 | -0.32% | 13,200 |
| Jul 29, 2024 | 82.95 | 82.95 | 81.70 | 82.18 | 82.06 | -0.46% | 900 |
| Jul 26, 2024 | 82.35 | 82.56 | 81.94 | 82.56 | 82.43 | 1.47% | 2,000 |
| Jul 25, 2024 | 82.20 | 82.20 | 81.36 | 81.36 | 81.24 | 1.74% | 204 |
| Jul 24, 2024 | 81.44 | 81.44 | 79.97 | 79.97 | 79.86 | -2.08% | 800 |
| Jul 23, 2024 | 80.70 | 81.91 | 80.70 | 81.67 | 81.55 | 1.66% | 4,500 |
| Jul 22, 2024 | 79.70 | 80.37 | 79.70 | 80.34 | 80.22 | 1.32% | 227 |
| Jul 19, 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.17 | -1.32% | 100 |
| Jul 18, 2024 | 81.21 | 81.79 | 80.35 | 80.35 | 80.23 | -1.12% | 1,100 |
| Jul 17, 2024 | 81.43 | 81.53 | 81.26 | 81.26 | 81.14 | -1.16% | 700 |
| Jul 16, 2024 | 81.80 | 82.21 | 81.80 | 82.21 | 82.09 | 3.46% | 500 |
| Jul 15, 2024 | 80.26 | 80.26 | 79.46 | 79.46 | 79.34 | 1.59% | 700 |
| Jul 12, 2024 | 78.16 | 78.22 | 78.16 | 78.22 | 78.11 | 1.27% | 200 |
| Jul 11, 2024 | 77.25 | 77.25 | 77.24 | 77.24 | 77.13 | 2.44% | 700 |
| Jul 10, 2024 | 75.36 | 75.40 | 75.36 | 75.40 | 75.29 | 0.72% | 300 |
| Jul 9, 2024 | 74.82 | 74.86 | 74.82 | 74.86 | 74.75 | -1.11% | 200 |
| Jul 8, 2024 | 75.83 | 75.83 | 75.63 | 75.70 | 75.59 | 0.99% | 18,200 |
| Jul 5, 2024 | 75.73 | 75.73 | 74.81 | 74.96 | 74.85 | -1.58% | 2,500 |
| Jul 3, 2024 | 76.26 | 76.26 | 76.16 | 76.16 | 76.05 | 0.83% | 200 |
| Jul 2, 2024 | 75.08 | 75.53 | 75.08 | 75.53 | 75.42 | 0.41% | 2,424 |
| Jul 1, 2024 | 75.10 | 75.22 | 75.10 | 75.22 | 75.11 | 0.64% | 800 |
| Jun 28, 2024 | 74.68 | 74.74 | 74.68 | 74.74 | 74.63 | 0.46% | 315 |
| Jun 27, 2024 | 74.27 | 74.40 | 74.21 | 74.40 | 74.29 | 0.39% | 2,047 |
| Jun 26, 2024 | 73.48 | 74.11 | 73.48 | 74.11 | 74.00 | 0.42% | 114 |
| Jun 25, 2024 | 73.65 | 73.80 | 73.36 | 73.80 | 73.70 | -0.83% | 517 |
| Jun 24, 2024 | 75.04 | 75.04 | 74.35 | 74.42 | 74.31 | 0.31% | 3,900 |
| Jun 21, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 73.93 | -0.82% | 100 |
| Jun 20, 2024 | 75.32 | 75.32 | 74.80 | 74.80 | 74.54 | -0.65% | 106 |
| Jun 18, 2024 | 75.59 | 75.59 | 75.29 | 75.29 | 75.03 | -0.34% | 623 |
| Jun 17, 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.29 | 1.27% | 100 |
| Jun 14, 2024 | 75.82 | 75.82 | 74.30 | 74.60 | 74.34 | -2.74% | 500 |
| Jun 13, 2024 | 76.54 | 76.70 | 76.49 | 76.70 | 76.43 | -0.74% | 5,804 |
| Jun 12, 2024 | 77.90 | 77.90 | 77.27 | 77.27 | 77.00 | 0.77% | 700 |
| Jun 11, 2024 | 76.51 | 76.68 | 76.51 | 76.68 | 76.42 | -0.39% | 300 |