Skip to main content
logo
Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
103.23
+0.97 (0.95%)
At close: Aug 11, 2026, 4:00 PM EDT
103.23
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:15 PM EDT

PSCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 2026103.78103.86103.23103.86103.861.56%878
Aug 10, 2026102.79102.79102.26102.26102.26-0.52%375
Aug 7, 2026103.41103.41102.79102.79102.791.56%312
Aug 6, 2026102.33102.67101.13101.21101.21-0.63%876
Aug 5, 2026101.57101.86101.19101.86101.851.25%1,144
Aug 4, 202699.30100.6299.25100.59100.592.69%2,575
Aug 3, 202696.3797.9696.3797.9697.961.82%2,266
Jul 31, 202696.1696.3394.5996.2196.210.39%8,676
Jul 30, 202695.8495.8495.8495.8495.841.92%797
Jul 29, 202695.8395.8394.0394.0394.03-2.95%1,122
Jul 28, 202698.6198.6196.7896.8996.89-0.88%606
Jul 27, 202696.7897.7596.7897.7597.75-0.14%277
Jul 24, 202698.6098.6097.5597.8997.89-0.20%2,607
Jul 23, 202698.0398.3998.0398.0898.08-0.56%512
Jul 22, 202698.6298.6398.6098.6398.631.04%621
Jul 21, 202697.8397.8397.6297.6297.621.90%305
Jul 20, 202697.1797.1795.6695.8095.80-0.96%2,224
Jul 17, 202697.5197.5196.3696.7396.73-0.93%3,079
Jul 16, 202697.6298.8997.3897.6497.64-0.52%3,831
Jul 15, 202697.9798.1597.3898.1598.150.08%2,108
Jul 14, 202698.0298.0898.0298.0898.080.76%460
Jul 13, 202698.1398.2596.7697.3397.33-0.14%14,181
Jul 10, 202697.4897.4897.4897.4897.480.02%169
Jul 9, 202697.4597.4597.4597.4597.450.10%192
Jul 8, 202697.2797.3596.6897.3597.35-1.77%948
Jul 7, 202698.8099.1198.8099.1199.10-1.87%1,191
Jul 6, 2026101.63101.63100.99100.99100.99-0.20%575
Jul 2, 2026101.31101.31100.38101.19101.19-0.21%9,908
Jul 1, 2026102.84102.84101.35101.40101.40-2.31%1,598
Jun 30, 2026102.85103.80102.85103.80103.801.15%1,059
Jun 29, 2026102.78103.13101.98102.62102.61-2.62%1,731
Jun 26, 2026103.95105.38103.95105.38105.38-0.24%2,355
Jun 25, 2026105.59105.63105.59105.63105.630.92%532
Jun 24, 2026103.56105.34103.56104.67104.671.07%947
Jun 23, 2026104.37105.55103.56103.56103.56-2.69%6,950
Jun 22, 2026106.23106.43106.07106.43106.420.18%1,321
Jun 18, 2026106.28106.69106.28106.50106.230.40%2,903
Jun 17, 2026106.39106.39106.07106.07105.800.37%809
Jun 16, 2026107.60107.60105.68105.68105.41-1.60%983
Jun 15, 2026109.48109.87107.40107.40107.13-0.41%1,369
Jun 12, 2026107.72108.27107.72107.84107.571.76%1,381
Jun 11, 2026103.93105.98103.93105.98105.714.01%1,223
Jun 10, 2026102.00102.00101.90101.90101.64-1.65%316
Jun 9, 2026102.02103.61101.00103.61103.341.55%1,219
Jun 8, 2026102.24102.24102.02102.02101.760.18%978
Jun 5, 2026104.08104.08101.84101.84101.58-2.95%1,449
Jun 4, 2026105.90105.90104.93104.93104.66-0.91%3,853
Jun 3, 2026106.15106.15105.88105.90105.63-1.52%787
Jun 2, 2026107.34107.95107.27107.53107.261.81%2,322
Jun 1, 2026105.00105.62104.90105.62105.360.41%1,402