Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
76.84
-0.70 (-0.90%)
At close: Aug 15, 2025, 4:00 PM
76.84
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.90% | 110 |
| Aug 14, 2025 | 77.28 | 77.53 | 77.28 | 77.53 | 77.53 | -1.00% | 273 |
| Aug 13, 2025 | 76.98 | 78.31 | 76.98 | 78.31 | 78.31 | 2.61% | 549 |
| Aug 12, 2025 | 74.25 | 76.32 | 74.25 | 76.32 | 76.32 | 2.06% | 307 |
| Aug 11, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.66% | 198 |
| Aug 8, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.58% | 78 |
| Aug 7, 2025 | 74.50 | 74.85 | 74.50 | 74.85 | 74.85 | 1.92% | 322 |
| Aug 6, 2025 | 73.58 | 73.58 | 73.03 | 73.44 | 73.44 | -1.05% | 900 |
| Aug 5, 2025 | 72.93 | 74.21 | 72.93 | 74.21 | 74.21 | 2.53% | 443 |
| Aug 4, 2025 | 72.40 | 72.40 | 72.38 | 72.38 | 72.38 | 1.44% | 352 |
| Aug 1, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -1.50% | 139 |
| Jul 31, 2025 | 72.53 | 72.70 | 72.44 | 72.44 | 72.44 | -0.68% | 1,122 |
| Jul 30, 2025 | 74.68 | 74.68 | 72.93 | 72.93 | 72.93 | -2.37% | 258 |
| Jul 29, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.42% | 21 |
| Jul 28, 2025 | 76.84 | 76.84 | 75.48 | 75.78 | 75.78 | -1.03% | 1,809 |
| Jul 25, 2025 | 76.24 | 76.57 | 76.24 | 76.57 | 76.57 | 1.03% | 511 |
| Jul 24, 2025 | 76.26 | 76.26 | 75.79 | 75.79 | 75.79 | -2.00% | 477 |
| Jul 23, 2025 | 77.48 | 77.48 | 77.34 | 77.34 | 77.34 | 0.66% | 1,426 |
| Jul 22, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 2.10% | 172 |
| Jul 21, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.47% | 313 |
| Jul 18, 2025 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -0.50% | 228 |
| Jul 17, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | 2.00% | 284 |
| Jul 16, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 0.02% | 174 |
| Jul 15, 2025 | 75.47 | 75.94 | 74.49 | 74.49 | 74.49 | -0.20% | 581 |
| Jul 14, 2025 | 74.41 | 74.64 | 74.41 | 74.64 | 74.64 | -0.61% | 433 |
| Jul 11, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.87% | 58 |
| Jul 10, 2025 | 75.84 | 75.84 | 75.76 | 75.76 | 75.76 | 3.87% | 204 |
| Jul 9, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 0.29% | 176 |
| Jul 8, 2025 | 72.99 | 73.05 | 72.73 | 72.73 | 72.73 | 1.52% | 686 |
| Jul 7, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -2.00% | 91 |
| Jul 3, 2025 | 73.31 | 73.31 | 73.10 | 73.10 | 73.10 | 0.16% | 159 |
| Jul 2, 2025 | 71.60 | 72.98 | 71.60 | 72.98 | 72.98 | 3.50% | 1,055 |
| Jul 1, 2025 | 69.00 | 70.51 | 68.88 | 70.51 | 70.51 | 2.46% | 560 |
| Jun 30, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -0.71% | 77 |
| Jun 27, 2025 | 69.43 | 69.43 | 69.31 | 69.31 | 69.31 | -0.46% | 1,256 |
| Jun 26, 2025 | 68.69 | 69.63 | 68.69 | 69.63 | 69.63 | 2.18% | 598 |
| Jun 25, 2025 | 68.42 | 68.42 | 67.75 | 68.15 | 68.15 | -0.37% | 1,107 |
| Jun 24, 2025 | 68.33 | 68.40 | 68.33 | 68.40 | 68.40 | 0.46% | 341 |
| Jun 23, 2025 | 66.90 | 68.09 | 66.90 | 68.09 | 68.09 | 1.16% | 448 |
| Jun 20, 2025 | 67.42 | 67.64 | 67.24 | 67.31 | 66.98 | -1.03% | 3,798 |
| Jun 18, 2025 | 67.81 | 68.33 | 67.81 | 68.01 | 67.67 | 0.28% | 423 |
| Jun 17, 2025 | 68.12 | 68.30 | 67.74 | 67.82 | 67.48 | -1.02% | 1,661 |
| Jun 16, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 68.18 | 2.04% | 117 |
| Jun 13, 2025 | 67.37 | 67.37 | 67.15 | 67.15 | 66.81 | -2.24% | 306 |
| Jun 12, 2025 | 68.49 | 68.69 | 68.44 | 68.69 | 68.35 | -0.44% | 384 |
| Jun 11, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.65 | -1.27% | 82 |
| Jun 10, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.53 | 0.56% | 129 |
| Jun 9, 2025 | 69.55 | 69.55 | 69.49 | 69.49 | 69.15 | 2.25% | 1,039 |
| Jun 6, 2025 | 67.96 | 68.21 | 67.96 | 67.96 | 67.63 | 1.09% | 326 |
| Jun 5, 2025 | 67.15 | 67.23 | 67.15 | 67.23 | 66.90 | - | 316 |