Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
74.91
-1.86 (-2.42%)
Oct 10, 2025, 2:36 PM EDT - Market open
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.23 | -0.01% | 65 |
| Aug 22, 2025 | 76.24 | 78.85 | 76.24 | 78.46 | 78.23 | 3.46% | 1,102 |
| Aug 21, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.62 | -0.05% | 102 |
| Aug 20, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.65 | -0.54% | 50 |
| Aug 19, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.06 | -0.12% | 22 |
| Aug 18, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.16 | -0.60% | 185 |
| Aug 15, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.62 | -0.90% | 110 |
| Aug 14, 2025 | 77.28 | 77.53 | 77.28 | 77.53 | 77.31 | -1.00% | 273 |
| Aug 13, 2025 | 76.98 | 78.31 | 76.98 | 78.31 | 78.09 | 2.61% | 549 |
| Aug 12, 2025 | 74.25 | 76.32 | 74.25 | 76.32 | 76.11 | 2.06% | 307 |
| Aug 11, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.57 | -0.66% | 198 |
| Aug 8, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.07 | 0.58% | 78 |
| Aug 7, 2025 | 74.50 | 74.85 | 74.50 | 74.85 | 74.63 | 1.92% | 322 |
| Aug 6, 2025 | 73.58 | 73.58 | 73.03 | 73.44 | 73.23 | -1.05% | 900 |
| Aug 5, 2025 | 72.93 | 74.21 | 72.93 | 74.21 | 74.00 | 2.53% | 443 |
| Aug 4, 2025 | 72.40 | 72.40 | 72.38 | 72.38 | 72.18 | 1.44% | 352 |
| Aug 1, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.15 | -1.50% | 139 |
| Jul 31, 2025 | 72.53 | 72.70 | 72.44 | 72.44 | 72.23 | -0.68% | 1,122 |