Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
66.80
-0.66 (0.07%)
Apr 1, 2025, 4:15 PM EDT - Market open
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 74.88 | 74.88 | 74.24 | 74.24 | 74.10 | -1.97% | 349 |
| Feb 11, 2025 | 75.39 | 75.73 | 75.39 | 75.73 | 75.58 | -0.08% | 934 |
| Feb 10, 2025 | 75.92 | 75.92 | 75.79 | 75.79 | 75.64 | 1.12% | 268 |
| Feb 7, 2025 | 76.27 | 76.27 | 74.92 | 74.95 | 74.80 | -1.49% | 363 |
| Feb 6, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 75.93 | -0.44% | 83 |
| Feb 5, 2025 | 75.91 | 76.77 | 75.91 | 76.42 | 76.27 | 0.28% | 3,377 |
| Feb 4, 2025 | 74.84 | 76.21 | 74.84 | 76.21 | 76.06 | 3.21% | 954 |
| Feb 3, 2025 | 73.71 | 73.84 | 73.71 | 73.84 | 73.70 | -0.94% | 983 |
| Jan 31, 2025 | 75.61 | 75.61 | 74.54 | 74.54 | 74.39 | -0.94% | 1,118 |
| Jan 30, 2025 | 75.07 | 75.25 | 75.07 | 75.25 | 75.10 | -0.33% | 326 |
| Jan 29, 2025 | 75.65 | 75.72 | 75.49 | 75.49 | 75.34 | 0.40% | 1,011 |
| Jan 28, 2025 | 75.06 | 75.19 | 75.06 | 75.19 | 75.04 | 0.15% | 457 |
| Jan 27, 2025 | 74.63 | 75.08 | 74.63 | 75.08 | 74.93 | -0.86% | 231 |
| Jan 24, 2025 | 75.72 | 75.85 | 75.65 | 75.73 | 75.58 | -0.56% | 969 |
| Jan 23, 2025 | 75.29 | 76.16 | 75.29 | 76.16 | 76.01 | 0.99% | 440 |
| Jan 22, 2025 | 76.35 | 76.35 | 75.41 | 75.41 | 75.26 | -1.06% | 346 |
| Jan 21, 2025 | 76.22 | 76.33 | 75.99 | 76.21 | 76.06 | 1.64% | 972 |