Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
73.27
-0.92 (-1.24%)
Nov 4, 2025, 4:00 PM EST - Market closed
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 72.95 | 72.95 | 72.95 | 73.58 | - | -0.82% | 588 |
| Nov 3, 2025 | 73.90 | 74.19 | 73.77 | 74.19 | 74.19 | -0.54% | 1,490 |
| Oct 31, 2025 | 74.22 | 74.60 | 74.22 | 74.60 | 74.60 | 1.22% | 1,283 |
| Oct 30, 2025 | 74.63 | 74.63 | 73.69 | 73.69 | 73.69 | -2.69% | 17,387 |
| Oct 29, 2025 | 77.77 | 77.77 | 75.73 | 75.73 | 75.73 | -2.49% | 6,876 |
| Oct 28, 2025 | 77.41 | 77.67 | 77.41 | 77.67 | 77.67 | -0.50% | 216 |
| Oct 27, 2025 | 77.94 | 78.06 | 77.94 | 78.06 | 78.06 | -0.83% | 313 |
| Oct 24, 2025 | 78.75 | 78.75 | 78.64 | 78.71 | 78.71 | 0.72% | 310 |
| Oct 23, 2025 | 78.43 | 78.43 | 78.15 | 78.15 | 78.15 | 1.82% | 430 |
| Oct 22, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -1.15% | 495 |
| Oct 21, 2025 | 77.80 | 77.80 | 77.65 | 77.65 | 77.65 | -1.43% | 491 |
| Oct 20, 2025 | 78.19 | 78.78 | 78.19 | 78.78 | 78.78 | 2.26% | 280 |
| Oct 17, 2025 | 77.53 | 77.53 | 77.03 | 77.03 | 77.03 | -1.44% | 345 |
| Oct 16, 2025 | 77.80 | 78.16 | 77.80 | 78.16 | 78.16 | 0.45% | 655 |
| Oct 15, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 0.68% | 215 |
| Oct 14, 2025 | 75.76 | 77.30 | 75.76 | 77.28 | 77.28 | 0.64% | 432 |
| Oct 13, 2025 | 76.55 | 76.79 | 76.50 | 76.79 | 76.79 | 3.18% | 867 |
| Oct 10, 2025 | 75.00 | 75.00 | 74.42 | 74.42 | 74.42 | -3.06% | 552 |
| Oct 9, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -2.11% | 42 |
| Oct 8, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 2.17% | 121 |
| Oct 7, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -2.21% | 37 |
| Oct 6, 2025 | 79.46 | 79.46 | 78.48 | 78.48 | 78.48 | -0.31% | 449 |
| Oct 3, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.25% | 93 |
| Oct 2, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.95% | 331 |
| Oct 1, 2025 | 77.42 | 77.87 | 77.42 | 77.79 | 77.79 | 0.26% | 639 |
| Sep 30, 2025 | 76.81 | 77.59 | 76.81 | 77.59 | 77.59 | 1.20% | 1,206 |
| Sep 29, 2025 | 76.40 | 76.67 | 76.40 | 76.67 | 76.67 | 0.08% | 1,187 |
| Sep 26, 2025 | 75.81 | 76.61 | 75.81 | 76.61 | 76.61 | 1.47% | 373 |
| Sep 25, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.15% | 291 |
| Sep 24, 2025 | 76.78 | 76.78 | 76.38 | 76.38 | 76.38 | -0.86% | 317 |
| Sep 23, 2025 | 77.84 | 77.84 | 77.05 | 77.05 | 77.05 | -1.01% | 398 |
| Sep 22, 2025 | 78.12 | 78.12 | 77.60 | 77.83 | 77.83 | -0.81% | 2,562 |
| Sep 19, 2025 | 79.71 | 79.71 | 78.46 | 78.46 | 78.24 | -1.26% | 501 |
| Sep 18, 2025 | 78.08 | 79.47 | 77.78 | 79.47 | 79.24 | 2.58% | 4,799 |
| Sep 17, 2025 | 78.26 | 78.26 | 77.47 | 77.47 | 77.25 | -0.06% | 1,067 |
| Sep 16, 2025 | 77.46 | 77.51 | 77.46 | 77.51 | 77.29 | -0.16% | 182 |
| Sep 15, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.42 | 0.70% | 121 |
| Sep 12, 2025 | 77.26 | 77.26 | 76.96 | 77.10 | 76.88 | -0.83% | 367 |
| Sep 11, 2025 | 75.72 | 77.75 | 75.72 | 77.75 | 77.53 | 2.85% | 650 |
| Sep 10, 2025 | 75.53 | 75.59 | 75.53 | 75.59 | 75.38 | -0.71% | 125 |
| Sep 9, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 75.92 | -1.43% | 168 |
| Sep 8, 2025 | 77.67 | 77.67 | 76.78 | 77.24 | 77.02 | -0.17% | 879 |
| Sep 5, 2025 | 77.37 | 77.37 | 77.37 | 77.37 | 77.15 | 1.55% | 219 |
| Sep 4, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 75.98 | 0.71% | 188 |
| Sep 3, 2025 | 76.73 | 76.73 | 75.66 | 75.66 | 75.44 | -1.57% | 244 |
| Sep 2, 2025 | 76.60 | 76.86 | 76.60 | 76.86 | 76.65 | -2.02% | 664 |
| Aug 29, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.23 | -0.10% | 19 |
| Aug 28, 2025 | 78.34 | 78.53 | 78.34 | 78.53 | 78.31 | 0.09% | 233 |
| Aug 27, 2025 | 77.95 | 78.46 | 77.95 | 78.46 | 78.24 | 0.64% | 270 |
| Aug 26, 2025 | 78.43 | 78.43 | 77.96 | 77.96 | 77.74 | -0.62% | 703 |