Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
100.34
-0.24 (-0.24%)
At close: Sep 8, 2026, 4:00 PM EDT
100.34
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:15 PM EDT
PSCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 100.51 | 100.79 | 100.34 | 100.34 | - | -0.24% | 1,617 |
| Sep 4, 2026 | 100.71 | 100.71 | 100.53 | 100.58 | 100.58 | 0.80% | 393 |
| Sep 3, 2026 | 100.84 | 100.84 | 99.78 | 99.78 | 99.78 | -1.08% | 1,549 |
| Sep 2, 2026 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | 2.03% | 48 |
| Sep 1, 2026 | 99.52 | 99.52 | 98.68 | 98.86 | 98.86 | -1.49% | 1,035 |
| Aug 31, 2026 | 100.43 | 100.43 | 100.36 | 100.36 | 100.36 | -0.09% | 285 |
| Aug 28, 2026 | 100.99 | 100.99 | 100.32 | 100.45 | 100.45 | -0.41% | 553 |
| Aug 27, 2026 | 100.42 | 100.86 | 100.42 | 100.86 | 100.86 | 0.48% | 644 |
| Aug 26, 2026 | 99.77 | 100.38 | 99.77 | 100.38 | 100.38 | 0.56% | 499 |
| Aug 25, 2026 | 99.07 | 99.82 | 98.75 | 99.82 | 99.82 | 0.24% | 1,037 |
| Aug 24, 2026 | 100.87 | 100.91 | 99.55 | 99.58 | 99.58 | -0.87% | 2,104 |
| Aug 21, 2026 | 100.68 | 100.68 | 100.46 | 100.46 | 100.46 | 0.93% | 385 |
| Aug 20, 2026 | 99.68 | 100.01 | 99.23 | 99.53 | 99.53 | -1.40% | 1,432 |
| Aug 19, 2026 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | 0.70% | 351 |
| Aug 18, 2026 | 101.15 | 101.37 | 100.25 | 100.25 | 100.25 | -3.05% | 1,745 |
| Aug 17, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -0.06% | 240 |
| Aug 14, 2026 | 103.23 | 103.46 | 103.20 | 103.46 | 103.46 | 1.47% | 13,013 |
| Aug 13, 2026 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | -0.14% | 117 |
| Aug 12, 2026 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | -1.09% | 314 |
| Aug 11, 2026 | 103.78 | 103.86 | 103.23 | 103.23 | 103.23 | 0.95% | 878 |
| Aug 10, 2026 | 102.79 | 102.79 | 102.26 | 102.26 | 102.26 | -0.52% | 375 |
| Aug 7, 2026 | 103.41 | 103.41 | 102.79 | 102.79 | 102.79 | 1.56% | 312 |
| Aug 6, 2026 | 102.33 | 102.67 | 101.13 | 101.21 | 101.21 | -0.63% | 876 |
| Aug 5, 2026 | 101.57 | 101.86 | 101.19 | 101.86 | 101.85 | 1.25% | 1,144 |
| Aug 4, 2026 | 99.30 | 100.62 | 99.25 | 100.59 | 100.59 | 2.69% | 2,575 |
| Aug 3, 2026 | 96.37 | 97.96 | 96.37 | 97.96 | 97.96 | 1.82% | 2,266 |
| Jul 31, 2026 | 96.16 | 96.33 | 94.59 | 96.21 | 96.21 | 0.39% | 8,676 |
| Jul 30, 2026 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | 1.92% | 797 |
| Jul 29, 2026 | 95.83 | 95.83 | 94.03 | 94.03 | 94.03 | -2.95% | 1,122 |
| Jul 28, 2026 | 98.61 | 98.61 | 96.78 | 96.89 | 96.89 | -0.88% | 606 |
| Jul 27, 2026 | 96.78 | 97.75 | 96.78 | 97.75 | 97.75 | -0.14% | 277 |
| Jul 24, 2026 | 98.60 | 98.60 | 97.55 | 97.89 | 97.89 | -0.20% | 2,607 |
| Jul 23, 2026 | 98.03 | 98.39 | 98.03 | 98.08 | 98.08 | -0.56% | 512 |
| Jul 22, 2026 | 98.62 | 98.63 | 98.60 | 98.63 | 98.63 | 1.04% | 621 |
| Jul 21, 2026 | 97.83 | 97.83 | 97.62 | 97.62 | 97.62 | 1.90% | 305 |
| Jul 20, 2026 | 97.17 | 97.17 | 95.66 | 95.80 | 95.80 | -0.96% | 2,224 |
| Jul 17, 2026 | 97.51 | 97.51 | 96.36 | 96.73 | 96.73 | -0.93% | 3,079 |
| Jul 16, 2026 | 97.62 | 98.89 | 97.38 | 97.64 | 97.64 | -0.52% | 3,831 |
| Jul 15, 2026 | 97.97 | 98.15 | 97.38 | 98.15 | 98.15 | 0.08% | 2,108 |
| Jul 14, 2026 | 98.02 | 98.08 | 98.02 | 98.08 | 98.08 | 0.76% | 460 |
| Jul 13, 2026 | 98.13 | 98.25 | 96.76 | 97.33 | 97.33 | -0.14% | 14,181 |
| Jul 10, 2026 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | 0.02% | 169 |
| Jul 9, 2026 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | 0.10% | 192 |
| Jul 8, 2026 | 97.27 | 97.35 | 96.68 | 97.35 | 97.35 | -1.77% | 948 |
| Jul 7, 2026 | 98.80 | 99.11 | 98.80 | 99.11 | 99.10 | -1.87% | 1,191 |
| Jul 6, 2026 | 101.63 | 101.63 | 100.99 | 100.99 | 100.99 | -0.20% | 575 |
| Jul 2, 2026 | 101.31 | 101.31 | 100.38 | 101.19 | 101.19 | -0.21% | 9,908 |
| Jul 1, 2026 | 102.84 | 102.84 | 101.35 | 101.40 | 101.40 | -2.31% | 1,598 |
| Jun 30, 2026 | 102.85 | 103.80 | 102.85 | 103.80 | 103.80 | 1.15% | 1,059 |
| Jun 29, 2026 | 102.78 | 103.13 | 101.98 | 102.62 | 102.61 | -2.62% | 1,731 |