Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
72.16
-0.23 (-0.31%)
At close: Feb 27, 2025, 3:39 PM
71.65
-0.50 (-0.70%)
After-hours: Feb 27, 2025, 4:15 PM EST
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 72.16 | 72.16 | 71.65 | 71.65 | 71.65 | -1.01% | 1,050 |
| Feb 26, 2025 | 73.38 | 73.38 | 72.32 | 72.38 | 72.38 | -0.57% | 1,102 |
| Feb 25, 2025 | 72.06 | 72.80 | 72.06 | 72.80 | 72.80 | 1.45% | 606 |
| Feb 24, 2025 | 72.12 | 72.37 | 71.60 | 71.76 | 71.76 | 0.36% | 885 |
| Feb 21, 2025 | 73.79 | 73.79 | 71.50 | 71.50 | 71.50 | -2.24% | 438 |
| Feb 20, 2025 | 73.55 | 73.55 | 73.14 | 73.14 | 73.14 | -0.84% | 1,048 |
| Feb 19, 2025 | 73.82 | 73.82 | 73.76 | 73.76 | 73.76 | -1.37% | 232 |
| Feb 18, 2025 | 74.46 | 74.79 | 74.46 | 74.79 | 74.79 | 1.05% | 748 |
| Feb 14, 2025 | 74.63 | 74.63 | 74.01 | 74.01 | 74.01 | -1.95% | 9,382 |
| Feb 13, 2025 | 75.10 | 75.48 | 74.73 | 75.48 | 75.48 | 1.67% | 1,173 |
| Feb 12, 2025 | 74.88 | 74.88 | 74.24 | 74.24 | 74.24 | -1.97% | 349 |
| Feb 11, 2025 | 75.39 | 75.73 | 75.39 | 75.73 | 75.73 | -0.08% | 934 |
| Feb 10, 2025 | 75.92 | 75.92 | 75.79 | 75.79 | 75.79 | 1.12% | 268 |
| Feb 7, 2025 | 76.27 | 76.27 | 74.92 | 74.95 | 74.95 | -1.49% | 363 |
| Feb 6, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.44% | 83 |
| Feb 5, 2025 | 75.91 | 76.77 | 75.91 | 76.42 | 76.42 | 0.28% | 3,377 |
| Feb 4, 2025 | 74.84 | 76.21 | 74.84 | 76.21 | 76.21 | 3.21% | 954 |
| Feb 3, 2025 | 73.71 | 73.84 | 73.71 | 73.84 | 73.84 | -0.94% | 983 |
| Jan 31, 2025 | 75.61 | 75.61 | 74.54 | 74.54 | 74.54 | -0.94% | 1,118 |
| Jan 30, 2025 | 75.07 | 75.25 | 75.07 | 75.25 | 75.25 | -0.33% | 326 |
| Jan 29, 2025 | 75.65 | 75.72 | 75.49 | 75.49 | 75.49 | 0.40% | 1,011 |
| Jan 28, 2025 | 75.06 | 75.19 | 75.06 | 75.19 | 75.19 | 0.15% | 457 |
| Jan 27, 2025 | 74.63 | 75.08 | 74.63 | 75.08 | 75.08 | -0.86% | 231 |
| Jan 24, 2025 | 75.72 | 75.85 | 75.65 | 75.73 | 75.73 | -0.56% | 969 |
| Jan 23, 2025 | 75.29 | 76.16 | 75.29 | 76.16 | 76.16 | 0.99% | 440 |
| Jan 22, 2025 | 76.35 | 76.35 | 75.41 | 75.41 | 75.41 | -1.06% | 346 |
| Jan 21, 2025 | 76.22 | 76.33 | 75.99 | 76.21 | 76.21 | 1.64% | 972 |
| Jan 17, 2025 | 75.22 | 75.22 | 74.88 | 74.98 | 74.98 | 0.63% | 1,875 |
| Jan 16, 2025 | 74.07 | 74.51 | 74.07 | 74.51 | 74.51 | 0.24% | 1,952 |
| Jan 15, 2025 | 75.13 | 75.13 | 74.33 | 74.33 | 74.33 | 1.38% | 849 |
| Jan 14, 2025 | 72.78 | 73.32 | 72.53 | 73.32 | 73.32 | 1.57% | 6,525 |
| Jan 13, 2025 | 70.95 | 72.18 | 70.84 | 72.18 | 72.18 | 2.16% | 8,339 |
| Jan 10, 2025 | 71.27 | 71.27 | 70.41 | 70.66 | 70.66 | -2.32% | 4,437 |
| Jan 8, 2025 | 71.72 | 72.34 | 71.72 | 72.34 | 72.34 | -0.28% | 3,072 |
| Jan 7, 2025 | 73.56 | 73.56 | 72.08 | 72.55 | 72.55 | -1.32% | 1,902 |
| Jan 6, 2025 | 74.37 | 74.39 | 73.50 | 73.52 | 73.52 | 0.41% | 3,074 |
| Jan 3, 2025 | 73.05 | 73.36 | 73.05 | 73.22 | 73.22 | 0.74% | 1,134 |
| Jan 2, 2025 | 74.37 | 74.37 | 72.68 | 72.68 | 72.68 | -1.39% | 1,972 |
| Dec 31, 2024 | 73.99 | 74.34 | 73.64 | 73.71 | 73.71 | 0.28% | 3,873 |
| Dec 30, 2024 | 73.29 | 73.91 | 73.22 | 73.50 | 73.50 | -0.60% | 745 |
| Dec 27, 2024 | 73.30 | 73.95 | 73.30 | 73.95 | 73.95 | -1.14% | 738 |
| Dec 26, 2024 | 74.32 | 74.80 | 74.32 | 74.80 | 74.80 | 0.21% | 1,002 |
| Dec 24, 2024 | 74.40 | 74.64 | 74.23 | 74.64 | 74.64 | 0.62% | 1,044 |
| Dec 23, 2024 | 74.44 | 74.44 | 73.84 | 74.18 | 74.18 | 0.26% | 1,064 |
| Dec 20, 2024 | 74.39 | 74.39 | 73.99 | 73.99 | 73.82 | -0.32% | 2,015 |
| Dec 19, 2024 | 74.57 | 74.57 | 74.23 | 74.23 | 74.06 | -0.67% | 725 |
| Dec 18, 2024 | 78.18 | 78.20 | 74.73 | 74.73 | 74.56 | -4.05% | 2,987 |
| Dec 17, 2024 | 78.98 | 78.98 | 77.74 | 77.88 | 77.71 | -1.96% | 3,575 |
| Dec 16, 2024 | 79.69 | 79.74 | 79.44 | 79.44 | 79.26 | -0.61% | 1,323 |
| Dec 13, 2024 | 79.91 | 79.93 | 79.82 | 79.93 | 79.75 | -1.05% | 1,671 |
| Dec 12, 2024 | 81.34 | 81.34 | 80.71 | 80.78 | 80.59 | -0.96% | 1,473 |
| Dec 11, 2024 | 81.56 | 81.56 | 81.56 | 81.56 | 81.37 | -0.08% | 39 |
| Dec 10, 2024 | 82.26 | 82.26 | 81.20 | 81.62 | 81.44 | -0.73% | 1,754 |
| Dec 9, 2024 | 83.44 | 83.44 | 82.22 | 82.22 | 82.03 | -0.36% | 1,028 |
| Dec 6, 2024 | 82.30 | 82.58 | 82.17 | 82.52 | 82.33 | -0.87% | 491 |
| Dec 5, 2024 | 83.33 | 83.36 | 83.24 | 83.24 | 83.05 | -1.44% | 1,832 |
| Dec 4, 2024 | 84.65 | 84.65 | 84.13 | 84.46 | 84.26 | -0.42% | 376 |
| Dec 3, 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.62 | -0.62% | 73 |
| Dec 2, 2024 | 84.59 | 85.40 | 84.59 | 85.34 | 85.15 | 0.44% | 577 |
| Nov 29, 2024 | 85.16 | 85.28 | 84.97 | 84.97 | 84.78 | 0.36% | 2,013 |
| Nov 27, 2024 | 84.67 | 84.67 | 84.67 | 84.67 | 84.48 | -0.39% | 1,162 |
| Nov 26, 2024 | 85.06 | 85.06 | 84.94 | 85.00 | 84.80 | -1.12% | 1,583 |
| Nov 25, 2024 | 86.45 | 86.48 | 85.96 | 85.96 | 85.76 | 1.60% | 3,557 |
| Nov 22, 2024 | 84.82 | 84.82 | 84.61 | 84.61 | 84.42 | 1.65% | 529 |
| Nov 21, 2024 | 83.09 | 83.43 | 83.09 | 83.24 | 83.05 | 1.23% | 417 |
| Nov 20, 2024 | 82.24 | 82.24 | 82.23 | 82.23 | 82.04 | 0.33% | 388 |
| Nov 19, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.77 | 0.57% | 158 |
| Nov 18, 2024 | 81.81 | 81.81 | 81.50 | 81.50 | 81.31 | 0.26% | 1,089 |
| Nov 15, 2024 | 81.73 | 81.73 | 81.29 | 81.29 | 81.11 | -0.18% | 533 |
| Nov 14, 2024 | 81.44 | 81.44 | 81.44 | 81.44 | 81.25 | -0.78% | 4,029 |
| Nov 13, 2024 | 83.25 | 83.25 | 82.08 | 82.08 | 81.89 | -0.85% | 1,456 |
| Nov 12, 2024 | 84.23 | 84.23 | 82.78 | 82.78 | 82.59 | -2.15% | 1,052 |
| Nov 11, 2024 | 84.43 | 84.64 | 84.43 | 84.60 | 84.41 | 1.11% | 613 |
| Nov 8, 2024 | 83.16 | 83.67 | 83.16 | 83.67 | 83.48 | 0.34% | 210 |
| Nov 7, 2024 | 83.42 | 83.70 | 83.27 | 83.39 | 83.20 | -1.79% | 4,003 |
| Nov 6, 2024 | 83.92 | 85.04 | 83.92 | 84.90 | 84.71 | 8.08% | 833 |
| Nov 5, 2024 | 77.41 | 78.56 | 77.41 | 78.56 | 78.38 | 2.36% | 227 |
| Nov 4, 2024 | 76.55 | 76.75 | 76.49 | 76.75 | 76.58 | 0.70% | 2,374 |
| Nov 1, 2024 | 75.74 | 76.22 | 75.74 | 76.22 | 76.05 | 0.82% | 307 |
| Oct 31, 2024 | 77.16 | 77.16 | 75.54 | 75.60 | 75.43 | -1.87% | 994 |
| Oct 30, 2024 | 78.26 | 78.26 | 77.04 | 77.04 | 76.86 | -0.44% | 5,637 |
| Oct 29, 2024 | 77.74 | 77.97 | 77.38 | 77.38 | 77.20 | -1.99% | 7,955 |
| Oct 28, 2024 | 78.39 | 78.95 | 78.39 | 78.95 | 78.77 | 2.41% | 460 |
| Oct 25, 2024 | 77.36 | 77.83 | 77.09 | 77.09 | 76.91 | 0.23% | 498 |
| Oct 24, 2024 | 76.88 | 76.91 | 76.65 | 76.91 | 76.74 | 0.29% | 447 |
| Oct 23, 2024 | 76.93 | 77.09 | 76.31 | 76.69 | 76.52 | -0.79% | 3,065 |
| Oct 22, 2024 | 77.79 | 77.80 | 77.30 | 77.30 | 77.13 | -0.86% | 693 |
| Oct 21, 2024 | 77.93 | 77.97 | 77.93 | 77.97 | 77.79 | -1.69% | 1,056 |
| Oct 18, 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 79.13 | -0.49% | 173 |
| Oct 17, 2024 | 79.66 | 79.79 | 79.66 | 79.70 | 79.52 | -0.09% | 980 |
| Oct 16, 2024 | 79.06 | 79.77 | 79.06 | 79.77 | 79.59 | 1.50% | 311 |
| Oct 15, 2024 | 78.73 | 79.00 | 78.59 | 78.59 | 78.41 | -0.52% | 1,739 |
| Oct 14, 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 78.83 | -0.16% | 250 |
| Oct 11, 2024 | 79.16 | 79.20 | 79.13 | 79.13 | 78.95 | 1.24% | 317 |
| Oct 10, 2024 | 77.76 | 78.19 | 77.76 | 78.16 | 77.98 | -0.03% | 791 |
| Oct 9, 2024 | 77.96 | 78.18 | 77.96 | 78.18 | 78.00 | 0.41% | 191 |
| Oct 8, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.68 | -1.01% | 76 |
| Oct 7, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.48 | -0.29% | 54 |
| Oct 4, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.70 | 2.18% | 183 |
| Oct 3, 2024 | 78.35 | 78.35 | 77.20 | 77.20 | 77.02 | -1.67% | 303 |