Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
85.60
+0.36 (0.43%)
Dec 26, 2025, 4:00 PM EST - Market closed
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 85.18 | 85.60 | 85.18 | 85.60 | 85.60 | 0.42% | 306 |
| Dec 24, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.51% | 39 |
| Dec 23, 2025 | 84.90 | 84.90 | 84.81 | 84.81 | 84.81 | -0.26% | 564 |
| Dec 22, 2025 | 85.45 | 85.45 | 85.03 | 85.03 | 85.03 | 0.17% | 448 |
| Dec 19, 2025 | 85.40 | 85.40 | 84.88 | 84.88 | 84.59 | -0.02% | 868 |
| Dec 18, 2025 | 85.24 | 85.26 | 84.90 | 84.90 | 84.61 | 0.37% | 812 |
| Dec 17, 2025 | 84.42 | 84.59 | 84.42 | 84.59 | 84.30 | 0.89% | 357 |
| Dec 16, 2025 | 83.66 | 83.84 | 83.64 | 83.84 | 83.56 | -0.50% | 2,301 |
| Dec 15, 2025 | 85.66 | 85.66 | 84.27 | 84.27 | 83.98 | -0.21% | 608 |
| Dec 12, 2025 | 86.26 | 86.26 | 84.45 | 84.45 | 84.16 | -1.12% | 241 |
| Dec 11, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 85.12 | 3.07% | 254 |
| Dec 10, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.58 | 2.87% | 130 |
| Dec 9, 2025 | 80.91 | 80.91 | 80.55 | 80.55 | 80.28 | 1.84% | 474 |
| Dec 8, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 78.83 | -2.11% | 112 |
| Dec 5, 2025 | 80.97 | 80.97 | 80.80 | 80.80 | 80.53 | 0.22% | 106 |
| Dec 4, 2025 | 80.68 | 81.09 | 80.62 | 80.62 | 80.35 | -1.02% | 309 |
| Dec 3, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.17 | 1.53% | 85 |
| Dec 2, 2025 | 79.94 | 80.23 | 79.53 | 80.23 | 79.95 | 0.23% | 577 |
| Dec 1, 2025 | 79.66 | 80.23 | 79.66 | 80.04 | 79.77 | -0.29% | 412 |
| Nov 28, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.00 | 0.99% | 78 |
| Nov 26, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.21 | 1.41% | 50 |
| Nov 25, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.11 | 2.74% | 222 |
| Nov 24, 2025 | 75.03 | 76.29 | 75.03 | 76.29 | 76.03 | 1.37% | 241 |
| Nov 21, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.01 | 3.46% | 55 |
| Nov 20, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.50 | -2.26% | 134 |
| Nov 19, 2025 | 75.10 | 75.10 | 74.43 | 74.43 | 74.18 | -0.52% | 124 |
| Nov 18, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.57 | -0.15% | 45 |
| Nov 17, 2025 | 75.96 | 75.96 | 74.93 | 74.93 | 74.68 | -2.86% | 315 |
| Nov 14, 2025 | 77.00 | 77.38 | 77.00 | 77.14 | 76.87 | -1.11% | 985 |
| Nov 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 77.73 | -0.27% | 253 |
| Nov 12, 2025 | 78.37 | 79.18 | 78.21 | 78.21 | 77.94 | 0.46% | 641 |
| Nov 11, 2025 | 77.60 | 77.85 | 77.42 | 77.85 | 77.59 | -0.23% | 1,229 |
| Nov 10, 2025 | 78.56 | 78.56 | 78.03 | 78.03 | 77.76 | 1.47% | 304 |
| Nov 7, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.64 | 2.40% | 65 |
| Nov 6, 2025 | 76.00 | 76.85 | 75.10 | 75.10 | 74.85 | 0.90% | 1,421 |
| Nov 5, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.18 | 1.58% | 194 |
| Nov 4, 2025 | 72.95 | 73.58 | 72.95 | 73.27 | 73.02 | -1.24% | 712 |
| Nov 3, 2025 | 73.90 | 74.19 | 73.77 | 74.19 | 73.94 | -0.54% | 1,490 |
| Oct 31, 2025 | 74.22 | 74.60 | 74.22 | 74.60 | 74.34 | 1.22% | 1,283 |
| Oct 30, 2025 | 74.63 | 74.63 | 73.69 | 73.69 | 73.44 | -2.69% | 17,387 |
| Oct 29, 2025 | 77.77 | 77.77 | 75.73 | 75.73 | 75.47 | -2.49% | 6,876 |
| Oct 28, 2025 | 77.41 | 77.67 | 77.41 | 77.67 | 77.40 | -0.50% | 216 |
| Oct 27, 2025 | 77.94 | 78.06 | 77.94 | 78.06 | 77.80 | -0.83% | 313 |
| Oct 24, 2025 | 78.75 | 78.75 | 78.64 | 78.71 | 78.44 | 0.72% | 310 |
| Oct 23, 2025 | 78.43 | 78.43 | 78.15 | 78.15 | 77.89 | 1.82% | 430 |
| Oct 22, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.50 | -1.15% | 495 |
| Oct 21, 2025 | 77.80 | 77.80 | 77.65 | 77.65 | 77.39 | -1.43% | 491 |
| Oct 20, 2025 | 78.19 | 78.78 | 78.19 | 78.78 | 78.51 | 2.26% | 280 |
| Oct 17, 2025 | 77.53 | 77.53 | 77.03 | 77.03 | 76.77 | -1.44% | 345 |
| Oct 16, 2025 | 77.80 | 78.16 | 77.80 | 78.16 | 77.89 | 0.45% | 655 |