Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
80.80
+0.18 (0.22%)
At close: Dec 5, 2025, 4:00 PM EST
80.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.68 | 81.09 | 80.62 | 80.62 | 80.62 | -1.02% | 309 |
| Dec 3, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | 1.53% | 85 |
| Dec 2, 2025 | 79.94 | 80.23 | 79.53 | 80.23 | 80.22 | 0.23% | 577 |
| Dec 1, 2025 | 79.66 | 80.23 | 79.66 | 80.04 | 80.04 | -0.29% | 412 |
| Nov 28, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | 0.99% | 78 |
| Nov 26, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.48 | 1.41% | 50 |
| Nov 25, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 2.74% | 222 |
| Nov 24, 2025 | 75.03 | 76.29 | 75.03 | 76.29 | 76.29 | 1.37% | 241 |
| Nov 21, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 3.46% | 55 |
| Nov 20, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -2.26% | 134 |
| Nov 19, 2025 | 75.10 | 75.10 | 74.43 | 74.43 | 74.43 | -0.52% | 124 |
| Nov 18, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -0.15% | 45 |
| Nov 17, 2025 | 75.96 | 75.96 | 74.93 | 74.93 | 74.93 | -2.86% | 315 |
| Nov 14, 2025 | 77.00 | 77.38 | 77.00 | 77.14 | 77.14 | -1.11% | 985 |
| Nov 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.27% | 253 |
| Nov 12, 2025 | 78.37 | 79.18 | 78.21 | 78.21 | 78.21 | 0.46% | 641 |
| Nov 11, 2025 | 77.60 | 77.85 | 77.42 | 77.85 | 77.85 | -0.23% | 1,229 |
| Nov 10, 2025 | 78.56 | 78.56 | 78.03 | 78.03 | 78.03 | 1.47% | 304 |
| Nov 7, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 2.40% | 65 |
| Nov 6, 2025 | 76.00 | 76.85 | 75.10 | 75.10 | 75.10 | 0.90% | 1,421 |
| Nov 5, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 1.58% | 194 |
| Nov 4, 2025 | 72.95 | 73.58 | 72.95 | 73.27 | 73.27 | -1.24% | 712 |
| Nov 3, 2025 | 73.90 | 74.19 | 73.77 | 74.19 | 74.19 | -0.54% | 1,490 |
| Oct 31, 2025 | 74.22 | 74.60 | 74.22 | 74.60 | 74.60 | 1.22% | 1,283 |
| Oct 30, 2025 | 74.63 | 74.63 | 73.69 | 73.69 | 73.69 | -2.69% | 17,387 |
| Oct 29, 2025 | 77.77 | 77.77 | 75.73 | 75.73 | 75.73 | -2.49% | 6,876 |
| Oct 28, 2025 | 77.41 | 77.67 | 77.41 | 77.67 | 77.67 | -0.50% | 216 |
| Oct 27, 2025 | 77.94 | 78.06 | 77.94 | 78.06 | 78.06 | -0.83% | 313 |
| Oct 24, 2025 | 78.75 | 78.75 | 78.64 | 78.71 | 78.71 | 0.72% | 310 |
| Oct 23, 2025 | 78.43 | 78.43 | 78.15 | 78.15 | 78.15 | 1.82% | 430 |
| Oct 22, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -1.15% | 495 |
| Oct 21, 2025 | 77.80 | 77.80 | 77.65 | 77.65 | 77.65 | -1.43% | 491 |
| Oct 20, 2025 | 78.19 | 78.78 | 78.19 | 78.78 | 78.78 | 2.26% | 280 |
| Oct 17, 2025 | 77.53 | 77.53 | 77.03 | 77.03 | 77.03 | -1.44% | 345 |
| Oct 16, 2025 | 77.80 | 78.16 | 77.80 | 78.16 | 78.16 | 0.45% | 655 |
| Oct 15, 2025 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 0.68% | 215 |
| Oct 14, 2025 | 75.76 | 77.30 | 75.76 | 77.28 | 77.28 | 0.64% | 432 |
| Oct 13, 2025 | 76.55 | 76.79 | 76.50 | 76.79 | 76.79 | 3.18% | 867 |
| Oct 10, 2025 | 75.00 | 75.00 | 74.42 | 74.42 | 74.42 | -3.06% | 552 |
| Oct 9, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | -2.11% | 42 |
| Oct 8, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 2.17% | 121 |
| Oct 7, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -2.21% | 37 |
| Oct 6, 2025 | 79.46 | 79.46 | 78.48 | 78.48 | 78.48 | -0.31% | 449 |
| Oct 3, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 0.25% | 93 |
| Oct 2, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | 0.95% | 331 |
| Oct 1, 2025 | 77.42 | 77.87 | 77.42 | 77.79 | 77.79 | 0.26% | 639 |
| Sep 30, 2025 | 76.81 | 77.59 | 76.81 | 77.59 | 77.59 | 1.20% | 1,206 |
| Sep 29, 2025 | 76.40 | 76.67 | 76.40 | 76.67 | 76.67 | 0.08% | 1,187 |
| Sep 26, 2025 | 75.81 | 76.61 | 75.81 | 76.61 | 76.61 | 1.47% | 373 |
| Sep 25, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.15% | 291 |
| Sep 24, 2025 | 76.78 | 76.78 | 76.38 | 76.38 | 76.38 | -0.86% | 317 |
| Sep 23, 2025 | 77.84 | 77.84 | 77.05 | 77.05 | 77.05 | -1.01% | 398 |
| Sep 22, 2025 | 78.12 | 78.12 | 77.60 | 77.83 | 77.83 | -0.81% | 2,562 |
| Sep 19, 2025 | 79.71 | 79.71 | 78.46 | 78.46 | 78.24 | -1.26% | 501 |
| Sep 18, 2025 | 78.08 | 79.47 | 77.78 | 79.47 | 79.24 | 2.58% | 4,799 |
| Sep 17, 2025 | 78.26 | 78.26 | 77.47 | 77.47 | 77.25 | -0.06% | 1,067 |
| Sep 16, 2025 | 77.46 | 77.51 | 77.46 | 77.51 | 77.29 | -0.16% | 182 |
| Sep 15, 2025 | 77.64 | 77.64 | 77.64 | 77.64 | 77.42 | 0.70% | 121 |
| Sep 12, 2025 | 77.26 | 77.26 | 76.96 | 77.10 | 76.88 | -0.83% | 367 |
| Sep 11, 2025 | 75.72 | 77.75 | 75.72 | 77.75 | 77.53 | 2.85% | 650 |
| Sep 10, 2025 | 75.53 | 75.59 | 75.53 | 75.59 | 75.38 | -0.71% | 125 |
| Sep 9, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 75.92 | -1.43% | 168 |
| Sep 8, 2025 | 77.67 | 77.67 | 76.78 | 77.24 | 77.02 | -0.17% | 879 |
| Sep 5, 2025 | 77.37 | 77.37 | 77.37 | 77.37 | 77.15 | 1.55% | 219 |
| Sep 4, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 75.98 | 0.71% | 188 |
| Sep 3, 2025 | 76.73 | 76.73 | 75.66 | 75.66 | 75.44 | -1.57% | 244 |
| Sep 2, 2025 | 76.60 | 76.86 | 76.60 | 76.86 | 76.65 | -2.02% | 664 |
| Aug 29, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.23 | -0.10% | 19 |
| Aug 28, 2025 | 78.34 | 78.53 | 78.34 | 78.53 | 78.31 | 0.09% | 233 |
| Aug 27, 2025 | 77.95 | 78.46 | 77.95 | 78.46 | 78.24 | 0.64% | 270 |
| Aug 26, 2025 | 78.43 | 78.43 | 77.96 | 77.96 | 77.74 | -0.62% | 703 |
| Aug 25, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.23 | -0.01% | 65 |
| Aug 22, 2025 | 76.24 | 78.85 | 76.24 | 78.46 | 78.24 | 3.46% | 1,102 |
| Aug 21, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.62 | -0.05% | 102 |
| Aug 20, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.65 | -0.54% | 50 |
| Aug 19, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.06 | -0.12% | 22 |
| Aug 18, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.16 | -0.60% | 185 |
| Aug 15, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.62 | -0.90% | 110 |
| Aug 14, 2025 | 77.28 | 77.53 | 77.28 | 77.53 | 77.31 | -1.00% | 273 |
| Aug 13, 2025 | 76.98 | 78.31 | 76.98 | 78.31 | 78.09 | 2.61% | 549 |
| Aug 12, 2025 | 74.25 | 76.32 | 74.25 | 76.32 | 76.11 | 2.06% | 307 |
| Aug 11, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.57 | -0.66% | 198 |
| Aug 8, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.07 | 0.58% | 78 |
| Aug 7, 2025 | 74.50 | 74.85 | 74.50 | 74.85 | 74.64 | 1.92% | 322 |
| Aug 6, 2025 | 73.58 | 73.58 | 73.03 | 73.44 | 73.23 | -1.05% | 900 |
| Aug 5, 2025 | 72.93 | 74.21 | 72.93 | 74.21 | 74.01 | 2.53% | 443 |
| Aug 4, 2025 | 72.40 | 72.40 | 72.38 | 72.38 | 72.18 | 1.44% | 352 |
| Aug 1, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.15 | -1.50% | 139 |
| Jul 31, 2025 | 72.53 | 72.70 | 72.44 | 72.44 | 72.23 | -0.68% | 1,122 |
| Jul 30, 2025 | 74.68 | 74.68 | 72.93 | 72.93 | 72.73 | -2.37% | 258 |
| Jul 29, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.49 | -1.42% | 21 |
| Jul 28, 2025 | 76.84 | 76.84 | 75.48 | 75.78 | 75.56 | -1.03% | 1,809 |
| Jul 25, 2025 | 76.24 | 76.57 | 76.24 | 76.57 | 76.35 | 1.03% | 511 |
| Jul 24, 2025 | 76.26 | 76.26 | 75.79 | 75.79 | 75.57 | -2.00% | 477 |
| Jul 23, 2025 | 77.48 | 77.48 | 77.34 | 77.34 | 77.12 | 0.66% | 1,426 |
| Jul 22, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.61 | 2.10% | 172 |
| Jul 21, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.04 | -0.47% | 313 |
| Jul 18, 2025 | 75.61 | 75.61 | 75.61 | 75.61 | 75.40 | -0.50% | 228 |
| Jul 17, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.78 | 2.00% | 284 |
| Jul 16, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.29 | 0.02% | 174 |