Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
77.10
-0.65 (-0.84%)
Sep 12, 2025, 4:00 PM EDT - Market closed
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 77.26 | 77.26 | 76.96 | 77.10 | 77.10 | -0.83% | 367 |
| Sep 11, 2025 | 75.72 | 77.75 | 75.72 | 77.75 | 77.75 | 2.85% | 650 |
| Sep 10, 2025 | 75.53 | 75.59 | 75.53 | 75.59 | 75.59 | -0.71% | 125 |
| Sep 9, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -1.43% | 168 |
| Sep 8, 2025 | 77.67 | 77.67 | 76.78 | 77.24 | 77.24 | -0.17% | 879 |
| Sep 5, 2025 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 1.55% | 219 |
| Sep 4, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 0.71% | 188 |
| Sep 3, 2025 | 76.73 | 76.73 | 75.66 | 75.66 | 75.66 | -1.57% | 244 |
| Sep 2, 2025 | 76.60 | 76.86 | 76.60 | 76.86 | 76.86 | -2.02% | 664 |
| Aug 29, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.10% | 19 |
| Aug 28, 2025 | 78.34 | 78.53 | 78.34 | 78.53 | 78.53 | 0.09% | 233 |
| Aug 27, 2025 | 77.95 | 78.46 | 77.95 | 78.46 | 78.46 | 0.64% | 270 |
| Aug 26, 2025 | 78.43 | 78.43 | 77.96 | 77.96 | 77.96 | -0.62% | 703 |
| Aug 25, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.01% | 65 |
| Aug 22, 2025 | 76.24 | 78.85 | 76.24 | 78.46 | 78.46 | 3.46% | 1,102 |
| Aug 21, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -0.05% | 102 |
| Aug 20, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.54% | 50 |
| Aug 19, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.12% | 22 |
| Aug 18, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.60% | 185 |
| Aug 15, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.90% | 110 |
| Aug 14, 2025 | 77.28 | 77.53 | 77.28 | 77.53 | 77.53 | -1.00% | 273 |
| Aug 13, 2025 | 76.98 | 78.31 | 76.98 | 78.31 | 78.31 | 2.61% | 549 |
| Aug 12, 2025 | 74.25 | 76.32 | 74.25 | 76.32 | 76.32 | 2.06% | 307 |
| Aug 11, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.66% | 198 |
| Aug 8, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.58% | 78 |
| Aug 7, 2025 | 74.50 | 74.85 | 74.50 | 74.85 | 74.85 | 1.92% | 322 |
| Aug 6, 2025 | 73.58 | 73.58 | 73.03 | 73.44 | 73.44 | -1.05% | 900 |
| Aug 5, 2025 | 72.93 | 74.21 | 72.93 | 74.21 | 74.21 | 2.53% | 443 |
| Aug 4, 2025 | 72.40 | 72.40 | 72.38 | 72.38 | 72.38 | 1.44% | 352 |
| Aug 1, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -1.50% | 139 |
| Jul 31, 2025 | 72.53 | 72.70 | 72.44 | 72.44 | 72.44 | -0.68% | 1,122 |
| Jul 30, 2025 | 74.68 | 74.68 | 72.93 | 72.93 | 72.93 | -2.37% | 258 |
| Jul 29, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.42% | 21 |
| Jul 28, 2025 | 76.84 | 76.84 | 75.48 | 75.78 | 75.78 | -1.03% | 1,809 |
| Jul 25, 2025 | 76.24 | 76.57 | 76.24 | 76.57 | 76.57 | 1.03% | 511 |
| Jul 24, 2025 | 76.26 | 76.26 | 75.79 | 75.79 | 75.79 | -2.00% | 477 |
| Jul 23, 2025 | 77.48 | 77.48 | 77.34 | 77.34 | 77.34 | 0.66% | 1,426 |
| Jul 22, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 2.10% | 172 |
| Jul 21, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.47% | 313 |
| Jul 18, 2025 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -0.50% | 228 |
| Jul 17, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 2.00% | 284 |
| Jul 16, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 0.02% | 174 |
| Jul 15, 2025 | 75.47 | 75.94 | 74.49 | 74.49 | 74.49 | -0.20% | 581 |
| Jul 14, 2025 | 74.41 | 74.64 | 74.41 | 74.64 | 74.64 | -0.61% | 433 |
| Jul 11, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.87% | 58 |
| Jul 10, 2025 | 75.84 | 75.84 | 75.76 | 75.76 | 75.76 | 3.87% | 204 |
| Jul 9, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 0.29% | 176 |
| Jul 8, 2025 | 72.99 | 73.05 | 72.73 | 72.73 | 72.73 | 1.52% | 686 |
| Jul 7, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -2.00% | 91 |
| Jul 3, 2025 | 73.31 | 73.31 | 73.10 | 73.10 | 73.10 | 0.16% | 159 |