Invesco S&P SmallCap Materials ETF (PSCM)

PSCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	106.52	107.48	105.94	106.95	106.95	0.58%	2,018
May 27, 2026	106.00	106.33	105.84	106.33	106.33	0.98%	565
May 26, 2026	103.07	105.50	103.07	105.30	105.30	3.13%	2,380
May 22, 2026	101.31	102.10	101.31	102.10	102.10	1.23%	1,563
May 21, 2026	100.04	100.86	100.04	100.86	100.86	0.13%	1,182
May 20, 2026	99.97	100.73	99.97	100.73	100.73	2.14%	808
May 19, 2026	100.17	100.17	97.79	98.62	98.62	-1.92%	1,590
May 18, 2026	101.53	101.54	100.56	100.56	100.56	-1.48%	1,240
May 15, 2026	103.94	103.94	102.07	102.07	102.07	-2.42%	1,195
May 14, 2026	105.63	105.79	104.60	104.60	104.60	-1.30%	35,942
May 13, 2026	106.25	106.31	105.98	105.98	105.98	0.01%	635
May 12, 2026	104.85	105.97	104.62	105.97	105.97	-0.72%	696
May 11, 2026	107.15	107.15	106.73	106.74	106.74	1.23%	1,239
May 8, 2026	105.17	105.61	104.85	105.44	105.44	0.98%	2,277
May 7, 2026	106.24	106.24	104.42	104.42	104.42	-2.94%	8,754
May 6, 2026	108.77	108.77	107.27	107.58	107.58	-1.19%	3,500
May 5, 2026	107.38	110.02	107.38	108.87	108.87	2.17%	4,285
May 4, 2026	107.60	107.85	105.53	106.56	106.56	-0.92%	3,816
May 1, 2026	106.36	107.55	106.36	107.55	107.55	1.22%	958
Apr 30, 2026	105.11	106.26	105.11	106.26	106.26	1.16%	656
Apr 29, 2026	105.04	105.04	105.04	105.04	105.04	-0.45%	322
Apr 28, 2026	105.79	105.86	105.52	105.52	105.52	-1.49%	1,186
Apr 27, 2026	106.62	107.62	106.62	107.11	107.11	0.37%	1,874
Apr 24, 2026	105.88	106.72	105.88	106.72	106.72	2.94%	1,708
Apr 23, 2026	102.86	103.67	102.86	103.67	103.67	0.15%	451
Apr 22, 2026	103.84	103.84	103.51	103.51	103.51	-0.16%	735
Apr 21, 2026	104.61	104.61	103.68	103.68	103.68	-0.34%	763
Apr 20, 2026	103.97	104.03	103.97	104.03	104.03	0.56%	737
Apr 17, 2026	102.57	104.05	102.57	103.46	103.46	1.13%	944
Apr 16, 2026	101.76	102.62	101.76	102.30	102.30	1.18%	1,595
Apr 15, 2026	102.11	102.11	100.57	101.11	101.11	-1.11%	3,641
Apr 14, 2026	104.83	104.83	102.08	102.25	102.25	-1.27%	2,519
Apr 13, 2026	102.36	103.56	102.36	103.56	103.56	1.35%	2,884
Apr 10, 2026	102.41	102.54	102.18	102.18	102.18	1.14%	2,387
Apr 9, 2026	100.59	101.39	100.59	101.03	101.03	-0.32%	1,528
Apr 8, 2026	101.48	101.48	99.89	101.36	101.36	2.13%	3,045
Apr 7, 2026	98.96	99.35	98.96	99.24	99.24	0.58%	1,149
Apr 6, 2026	99.29	99.29	98.16	98.67	98.67	-0.77%	5,854
Apr 2, 2026	98.58	99.43	98.56	99.43	99.43	-0.42%	2,736
Apr 1, 2026	100.22	100.46	99.71	99.85	99.85	0.81%	11,067
Mar 31, 2026	98.41	100.00	98.27	99.05	99.05	2.48%	5,550
Mar 30, 2026	97.69	98.71	96.53	96.65	96.65	0.09%	6,692
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	2.97%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.