Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
63.30
+0.11 (0.17%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 63.25 | 63.25 | 63.01 | 63.19 | 63.19 | -0.71% | 348 |
| Apr 24, 2025 | 61.82 | 63.64 | 61.82 | 63.64 | 63.64 | 3.63% | 405 |
| Apr 23, 2025 | 63.25 | 63.27 | 61.41 | 61.41 | 61.41 | - | 1,265 |
| Apr 22, 2025 | 60.36 | 61.41 | 60.36 | 61.41 | 61.41 | 2.88% | 166 |
| Apr 21, 2025 | 60.38 | 60.38 | 59.18 | 59.69 | 59.69 | -1.86% | 639 |
| Apr 17, 2025 | 60.58 | 60.83 | 60.58 | 60.82 | 60.82 | 1.47% | 594 |
| Apr 16, 2025 | 60.08 | 60.40 | 59.94 | 59.94 | 59.94 | -0.42% | 781 |
| Apr 15, 2025 | 61.09 | 61.09 | 60.11 | 60.19 | 60.19 | -1.34% | 1,247 |
| Apr 14, 2025 | 60.21 | 61.01 | 60.21 | 61.01 | 61.01 | 2.37% | 937 |
| Apr 11, 2025 | 58.59 | 59.60 | 58.59 | 59.60 | 59.60 | 2.77% | 259 |
| Apr 10, 2025 | 56.91 | 57.99 | 56.91 | 57.99 | 57.99 | -4.71% | 384 |
| Apr 9, 2025 | 55.64 | 60.86 | 55.55 | 60.86 | 60.86 | 9.99% | 2,029 |
| Apr 8, 2025 | 56.95 | 56.96 | 55.33 | 55.33 | 55.33 | -3.57% | 2,171 |
| Apr 7, 2025 | 55.45 | 59.83 | 55.45 | 57.38 | 57.38 | -0.88% | 2,357 |
| Apr 4, 2025 | 59.37 | 59.37 | 57.56 | 57.89 | 57.89 | -6.28% | 1,851 |
| Apr 3, 2025 | 64.06 | 64.06 | 61.77 | 61.77 | 61.77 | -8.19% | 528 |
| Apr 2, 2025 | 66.90 | 67.28 | 66.85 | 67.28 | 67.28 | 0.72% | 283 |
| Apr 1, 2025 | 66.32 | 66.80 | 66.14 | 66.80 | 66.80 | 0.07% | 280 |
| Mar 31, 2025 | 66.15 | 66.76 | 66.15 | 66.76 | 66.76 | -0.31% | 528 |
| Mar 28, 2025 | 67.01 | 67.21 | 66.96 | 66.96 | 66.96 | -2.19% | 461 |
| Mar 27, 2025 | 68.14 | 68.46 | 68.14 | 68.46 | 68.46 | -0.12% | 664 |
| Mar 26, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | 0.12% | 268 |
| Mar 25, 2025 | 69.14 | 69.14 | 68.46 | 68.46 | 68.46 | -0.67% | 331 |
| Mar 24, 2025 | 68.55 | 68.92 | 68.55 | 68.92 | 68.92 | 1.47% | 720 |
| Mar 21, 2025 | 68.21 | 68.21 | 67.67 | 67.92 | 67.79 | -1.49% | 319 |
| Mar 20, 2025 | 68.67 | 69.03 | 68.59 | 68.95 | 68.81 | -0.61% | 1,259 |
| Mar 19, 2025 | 69.50 | 69.50 | 69.37 | 69.37 | 69.23 | 0.32% | 181 |
| Mar 18, 2025 | 68.96 | 69.15 | 68.96 | 69.15 | 69.01 | -0.14% | 213 |
| Mar 17, 2025 | 69.58 | 69.58 | 69.25 | 69.25 | 69.11 | 0.10% | 4,402 |
| Mar 14, 2025 | 69.00 | 69.18 | 68.99 | 69.18 | 69.04 | 2.61% | 603 |
| Mar 13, 2025 | 68.02 | 68.17 | 67.33 | 67.42 | 67.29 | -1.10% | 1,346 |
| Mar 12, 2025 | 69.03 | 69.03 | 68.17 | 68.17 | 68.04 | -1.61% | 1,397 |
| Mar 11, 2025 | 68.80 | 69.29 | 68.45 | 69.29 | 69.15 | 0.89% | 1,510 |
| Mar 10, 2025 | 69.84 | 69.91 | 68.68 | 68.68 | 68.55 | -3.14% | 3,467 |
| Mar 7, 2025 | 70.35 | 71.02 | 70.35 | 70.91 | 70.77 | -0.16% | 3,825 |
| Mar 6, 2025 | 70.16 | 71.35 | 70.16 | 71.02 | 70.88 | -0.36% | 14,184 |
| Mar 5, 2025 | 69.61 | 71.28 | 69.61 | 71.28 | 71.14 | 3.35% | 679 |
| Mar 4, 2025 | 68.75 | 70.02 | 68.75 | 68.97 | 68.83 | -1.49% | 2,281 |
| Mar 3, 2025 | 70.97 | 70.97 | 70.01 | 70.01 | 69.87 | -3.01% | 1,906 |
| Feb 28, 2025 | 71.56 | 72.18 | 71.52 | 72.18 | 72.04 | 0.73% | 419 |
| Feb 27, 2025 | 72.16 | 72.16 | 71.65 | 71.65 | 71.51 | -1.01% | 1,050 |
| Feb 26, 2025 | 73.38 | 73.38 | 72.32 | 72.38 | 72.24 | -0.57% | 1,102 |
| Feb 25, 2025 | 72.06 | 72.80 | 72.06 | 72.80 | 72.66 | 1.45% | 606 |
| Feb 24, 2025 | 72.12 | 72.37 | 71.60 | 71.76 | 71.62 | 0.36% | 885 |
| Feb 21, 2025 | 73.79 | 73.79 | 71.50 | 71.50 | 71.36 | -2.24% | 438 |
| Feb 20, 2025 | 73.55 | 73.55 | 73.14 | 73.14 | 73.00 | -0.84% | 1,048 |
| Feb 19, 2025 | 73.82 | 73.82 | 73.76 | 73.76 | 73.62 | -1.37% | 232 |
| Feb 18, 2025 | 74.46 | 74.79 | 74.46 | 74.79 | 74.64 | 1.05% | 748 |
| Feb 14, 2025 | 74.63 | 74.63 | 74.01 | 74.01 | 73.86 | -1.95% | 9,382 |
| Feb 13, 2025 | 75.10 | 75.48 | 74.73 | 75.48 | 75.34 | 1.67% | 1,173 |