Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
65.84
-0.95 (-1.43%)
At close: May 28, 2025, 4:00 PM
65.84
0.00 (0.00%)
After-hours: May 28, 2025, 4:15 PM EDT
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 3.05% | 65 |
| May 23, 2025 | 64.93 | 64.93 | 64.82 | 64.82 | 64.82 | -0.80% | 311 |
| May 22, 2025 | 65.32 | 65.34 | 64.91 | 65.34 | 65.34 | -0.23% | 346 |
| May 21, 2025 | 66.25 | 66.25 | 65.49 | 65.49 | 65.49 | -2.33% | 326 |
| May 20, 2025 | 66.99 | 67.05 | 66.88 | 67.05 | 67.05 | 0.25% | 826 |
| May 19, 2025 | 66.70 | 66.88 | 66.70 | 66.88 | 66.88 | -0.13% | 904 |
| May 16, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 1.34% | 270 |
| May 15, 2025 | 65.83 | 66.24 | 65.83 | 66.08 | 66.08 | 0.28% | 374 |
| May 14, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.98% | 24 |
| May 13, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.05% | 549 |
| May 12, 2025 | 66.76 | 66.80 | 66.52 | 66.52 | 66.52 | 3.54% | 477 |
| May 9, 2025 | 65.30 | 65.30 | 64.25 | 64.25 | 64.25 | -1.22% | 350 |
| May 8, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 2.41% | 82 |
| May 7, 2025 | 63.02 | 63.51 | 63.02 | 63.51 | 63.51 | -1.14% | 230 |
| May 6, 2025 | 64.10 | 64.24 | 63.96 | 64.24 | 64.24 | 0.86% | 349 |
| May 5, 2025 | 64.07 | 64.10 | 63.69 | 63.69 | 63.69 | -1.35% | 389 |
| May 2, 2025 | 64.28 | 64.56 | 64.28 | 64.56 | 64.56 | 1.93% | 293 |
| May 1, 2025 | 63.45 | 63.45 | 63.09 | 63.34 | 63.34 | -0.60% | 443 |
| Apr 30, 2025 | 63.66 | 63.72 | 63.66 | 63.72 | 63.72 | -0.16% | 130 |
| Apr 29, 2025 | 63.15 | 63.82 | 63.11 | 63.82 | 63.82 | 0.82% | 277 |
| Apr 28, 2025 | 63.20 | 63.96 | 63.20 | 63.30 | 63.30 | 0.17% | 981 |
| 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 |