Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
96.56
+0.25 (0.26%)
At close: Mar 27, 2026, 4:00 PM EDT
97.07
+0.51 (0.53%)
After-hours: Mar 27, 2026, 5:27 PM EDT
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 96.51 | 96.56 | 96.51 | 96.56 | 96.56 | 0.26% | 770 |
| Mar 26, 2026 | 96.50 | 97.08 | 96.29 | 96.31 | 96.31 | -0.96% | 828 |
| Mar 25, 2026 | 96.01 | 97.24 | 96.01 | 97.24 | 97.24 | 2.48% | 1,224 |
| Mar 24, 2026 | 93.29 | 95.18 | 93.29 | 94.88 | 94.88 | 3.83% | 5,977 |
| Mar 23, 2026 | 90.86 | 92.72 | 90.86 | 91.38 | 91.38 | 2.70% | 4,750 |
| Mar 20, 2026 | 90.80 | 90.80 | 88.98 | 88.98 | 88.75 | -3.81% | 1,006 |
| Mar 19, 2026 | 91.57 | 92.55 | 90.76 | 92.51 | 92.27 | -0.87% | 2,965 |
| Mar 18, 2026 | 94.40 | 94.66 | 93.32 | 93.32 | 93.08 | -1.71% | 511 |
| Mar 17, 2026 | 93.79 | 95.09 | 93.79 | 94.94 | 94.70 | 1.93% | 1,501 |
| Mar 16, 2026 | 94.08 | 94.08 | 93.15 | 93.15 | 92.91 | 0.32% | 3,568 |
| Mar 13, 2026 | 93.16 | 93.16 | 92.85 | 92.85 | 92.62 | -0.47% | 180 |
| Mar 12, 2026 | 93.40 | 93.83 | 93.29 | 93.29 | 93.06 | -1.10% | 974 |
| Mar 11, 2026 | 93.66 | 94.33 | 93.58 | 94.33 | 94.09 | 0.23% | 557 |
| Mar 10, 2026 | 94.90 | 95.51 | 94.11 | 94.11 | 93.87 | 0.03% | 4,281 |
| Mar 9, 2026 | 90.38 | 94.08 | 90.38 | 94.08 | 93.84 | 1.28% | 1,380 |
| Mar 6, 2026 | 92.52 | 93.03 | 92.52 | 92.90 | 92.66 | -3.20% | 1,459 |
| Mar 5, 2026 | 97.10 | 97.94 | 95.56 | 95.97 | 95.73 | -1.84% | 4,253 |
| Mar 4, 2026 | 96.58 | 97.77 | 96.58 | 97.77 | 97.52 | 0.39% | 1,334 |
| Mar 3, 2026 | 95.61 | 97.51 | 94.34 | 97.39 | 97.14 | -1.88% | 2,112 |
| Mar 2, 2026 | 97.93 | 99.33 | 96.64 | 99.25 | 99.00 | -0.01% | 1,403 |
| Feb 27, 2026 | 98.21 | 99.26 | 97.04 | 99.26 | 99.01 | 0.14% | 2,344 |
| Feb 26, 2026 | 99.31 | 99.32 | 99.12 | 99.12 | 98.87 | -0.56% | 1,308 |
| Feb 25, 2026 | 99.50 | 99.69 | 98.83 | 99.68 | 99.43 | -1.14% | 4,674 |
| Feb 24, 2026 | 100.94 | 101.33 | 100.54 | 100.83 | 100.57 | 1.33% | 5,760 |
| Feb 23, 2026 | 99.68 | 100.28 | 98.32 | 99.51 | 99.26 | -1.28% | 2,149 |
| Feb 20, 2026 | 100.26 | 100.80 | 99.82 | 100.80 | 100.55 | -0.44% | 3,505 |
| Feb 19, 2026 | 100.91 | 101.46 | 100.61 | 101.25 | 100.99 | -1.20% | 2,749 |
| Feb 18, 2026 | 103.65 | 103.65 | 102.48 | 102.48 | 102.22 | 0.25% | 1,403 |
| Feb 17, 2026 | 102.00 | 102.64 | 100.72 | 102.22 | 101.96 | -0.39% | 9,938 |
| Feb 13, 2026 | 102.38 | 103.07 | 100.62 | 102.62 | 102.36 | -0.05% | 27,126 |
| Feb 12, 2026 | 105.28 | 106.13 | 102.67 | 102.67 | 102.41 | -1.14% | 12,752 |
| Feb 11, 2026 | 101.94 | 103.91 | 101.94 | 103.86 | 103.59 | 3.32% | 2,675 |
| Feb 10, 2026 | 100.00 | 101.67 | 99.80 | 100.52 | 100.26 | 0.76% | 3,458 |
| Feb 9, 2026 | 99.49 | 100.00 | 99.49 | 99.76 | 99.50 | 1.05% | 1,729 |
| Feb 6, 2026 | 97.01 | 98.73 | 97.01 | 98.72 | 98.47 | 3.10% | 6,528 |
| Feb 5, 2026 | 97.27 | 97.27 | 95.70 | 95.75 | 95.51 | -2.51% | 1,717 |
| Feb 4, 2026 | 96.51 | 98.93 | 96.51 | 98.21 | 97.96 | 2.42% | 8,822 |
| Feb 3, 2026 | 95.43 | 96.11 | 94.43 | 95.89 | 95.64 | 2.31% | 5,490 |
| Feb 2, 2026 | 92.73 | 93.72 | 92.73 | 93.72 | 93.48 | 1.82% | 4,686 |
| Jan 30, 2026 | 92.34 | 92.34 | 91.83 | 92.05 | 91.82 | -1.66% | 590 |
| Jan 29, 2026 | 94.28 | 94.28 | 92.00 | 93.61 | 93.37 | 0.01% | 3,556 |
| Jan 28, 2026 | 92.80 | 93.60 | 92.80 | 93.60 | 93.36 | 0.42% | 583 |
| Jan 27, 2026 | 93.35 | 93.38 | 93.20 | 93.21 | 92.97 | 0.07% | 1,331 |
| Jan 26, 2026 | 94.15 | 94.15 | 93.12 | 93.14 | 92.90 | -1.30% | 1,292 |
| Jan 23, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.12 | -0.79% | 267 |
| Jan 22, 2026 | 96.15 | 96.16 | 95.11 | 95.11 | 94.87 | 0.19% | 2,617 |
| Jan 21, 2026 | 94.93 | 94.93 | 94.93 | 94.93 | 94.69 | 2.78% | 461 |
| Jan 20, 2026 | 93.28 | 93.28 | 92.36 | 92.36 | 92.12 | -1.90% | 773 |
| Jan 16, 2026 | 94.18 | 94.18 | 94.14 | 94.14 | 93.90 | -0.92% | 794 |
| Jan 15, 2026 | 94.97 | 95.06 | 94.79 | 95.02 | 94.77 | 1.81% | 1,142 |