Invesco S&P SmallCap Materials ETF (PSCM)
NASDAQ: PSCM · Real-Time Price · USD
105.52
-1.59 (-1.49%)
At close: Apr 28, 2026, 4:00 PM EDT
105.76
+0.25 (0.24%)
After-hours: Apr 28, 2026, 4:15 PM EDT
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.70% | 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 |
| Mar 17, 2026 | 93.79 | 95.09 | 93.79 | 94.94 | 94.70 | 1.93% | 1,501 |
| Mar 16, 2026 | 94.08 | 94.08 | 93.15 | 93.15 | 92.91 | 0.32% | 3,568 |
| Mar 13, 2026 | 93.16 | 93.16 | 92.85 | 92.85 | 92.62 | -0.47% | 180 |
| Mar 12, 2026 | 93.40 | 93.83 | 93.29 | 93.29 | 93.06 | -1.10% | 974 |
| Mar 11, 2026 | 93.66 | 94.33 | 93.58 | 94.33 | 94.09 | 0.23% | 557 |
| Mar 10, 2026 | 94.90 | 95.51 | 94.11 | 94.11 | 93.87 | 0.03% | 4,281 |
| Mar 9, 2026 | 90.38 | 94.08 | 90.38 | 94.08 | 93.84 | 1.28% | 1,380 |
| Mar 6, 2026 | 92.52 | 93.03 | 92.52 | 92.90 | 92.66 | -3.20% | 1,459 |
| Mar 5, 2026 | 97.10 | 97.94 | 95.56 | 95.97 | 95.73 | -1.84% | 4,253 |
| Mar 4, 2026 | 96.58 | 97.77 | 96.58 | 97.77 | 97.52 | 0.39% | 1,334 |
| Mar 3, 2026 | 95.61 | 97.51 | 94.34 | 97.39 | 97.14 | -1.88% | 2,112 |
| Mar 2, 2026 | 97.93 | 99.33 | 96.64 | 99.25 | 99.00 | -0.01% | 1,403 |
| Feb 27, 2026 | 98.21 | 99.26 | 97.04 | 99.26 | 99.01 | 0.14% | 2,344 |
| Feb 26, 2026 | 99.31 | 99.32 | 99.12 | 99.12 | 98.87 | -0.56% | 1,308 |
| Feb 25, 2026 | 99.50 | 99.69 | 98.83 | 99.68 | 99.43 | -1.14% | 4,674 |
| Feb 24, 2026 | 100.94 | 101.33 | 100.54 | 100.83 | 100.57 | 1.33% | 5,760 |
| Feb 23, 2026 | 99.68 | 100.28 | 98.32 | 99.51 | 99.26 | -1.28% | 2,149 |
| Feb 20, 2026 | 100.26 | 100.80 | 99.82 | 100.80 | 100.55 | -0.44% | 3,505 |
| Feb 19, 2026 | 100.91 | 101.46 | 100.61 | 101.25 | 100.99 | -1.20% | 2,749 |
| Feb 18, 2026 | 103.65 | 103.65 | 102.48 | 102.48 | 102.22 | 0.25% | 1,403 |
| Feb 17, 2026 | 102.00 | 102.64 | 100.72 | 102.22 | 101.96 | -0.39% | 9,938 |
| Feb 13, 2026 | 102.38 | 103.07 | 100.62 | 102.62 | 102.36 | -0.05% | 27,126 |
| Feb 12, 2026 | 105.28 | 106.13 | 102.67 | 102.67 | 102.41 | -1.14% | 12,752 |
| Feb 11, 2026 | 101.94 | 103.91 | 101.94 | 103.86 | 103.59 | 3.32% | 2,675 |
| Feb 10, 2026 | 100.00 | 101.67 | 99.80 | 100.52 | 100.26 | 0.76% | 3,458 |
| Feb 9, 2026 | 99.49 | 100.00 | 99.49 | 99.76 | 99.50 | 1.05% | 1,729 |
| Feb 6, 2026 | 97.01 | 98.73 | 97.01 | 98.72 | 98.47 | 3.10% | 6,528 |
| Feb 5, 2026 | 97.27 | 97.27 | 95.70 | 95.75 | 95.51 | -2.51% | 1,717 |
| Feb 4, 2026 | 96.51 | 98.93 | 96.51 | 98.21 | 97.96 | 2.42% | 8,822 |
| Feb 3, 2026 | 95.43 | 96.11 | 94.43 | 95.89 | 95.64 | 2.31% | 5,490 |
| Feb 2, 2026 | 92.73 | 93.72 | 92.73 | 93.72 | 93.48 | 1.82% | 4,686 |
| Jan 30, 2026 | 92.34 | 92.34 | 91.83 | 92.05 | 91.82 | -1.66% | 590 |
| Jan 29, 2026 | 94.28 | 94.28 | 92.00 | 93.61 | 93.37 | 0.01% | 3,556 |
| Jan 28, 2026 | 92.80 | 93.60 | 92.80 | 93.60 | 93.36 | 0.42% | 583 |
| Jan 27, 2026 | 93.35 | 93.38 | 93.20 | 93.21 | 92.97 | 0.07% | 1,331 |
| Jan 26, 2026 | 94.15 | 94.15 | 93.12 | 93.14 | 92.90 | -1.30% | 1,292 |
| Jan 23, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.12 | -0.79% | 267 |
| Jan 22, 2026 | 96.15 | 96.16 | 95.11 | 95.11 | 94.87 | 0.19% | 2,617 |
| Jan 21, 2026 | 94.93 | 94.93 | 94.93 | 94.93 | 94.69 | 2.78% | 461 |
| Jan 20, 2026 | 93.28 | 93.28 | 92.36 | 92.36 | 92.12 | -1.90% | 773 |
| Jan 16, 2026 | 94.18 | 94.18 | 94.14 | 94.14 | 93.90 | -0.92% | 794 |
| Jan 15, 2026 | 94.97 | 95.06 | 94.79 | 95.02 | 94.77 | 1.81% | 1,142 |
| Jan 14, 2026 | 93.04 | 93.44 | 92.96 | 93.33 | 93.09 | 1.42% | 913 |
| Jan 13, 2026 | 92.50 | 92.50 | 92.02 | 92.02 | 91.79 | 0.17% | 498 |
| Jan 12, 2026 | 91.70 | 92.40 | 91.56 | 91.87 | 91.63 | 0.61% | 3,022 |
| Jan 9, 2026 | 91.16 | 91.31 | 91.05 | 91.31 | 91.07 | 1.64% | 17,317 |
| Jan 8, 2026 | 88.08 | 89.84 | 88.08 | 89.84 | 89.61 | 2.27% | 17,566 |
| Jan 7, 2026 | 87.19 | 87.84 | 87.19 | 87.84 | 87.62 | -0.29% | 6,317 |
| Jan 6, 2026 | 86.24 | 88.10 | 86.24 | 88.10 | 87.87 | 2.12% | 1,404 |
| Jan 5, 2026 | 86.21 | 86.27 | 86.21 | 86.27 | 86.05 | 1.19% | 532 |
| Jan 2, 2026 | 85.25 | 85.26 | 85.25 | 85.26 | 85.04 | 1.41% | 271 |
| Dec 31, 2025 | 84.07 | 84.07 | 84.07 | 84.07 | 83.86 | -0.86% | 30 |
| Dec 30, 2025 | 85.26 | 85.26 | 84.80 | 84.80 | 84.59 | -0.49% | 261 |
| Dec 29, 2025 | 84.88 | 85.22 | 84.88 | 85.22 | 85.00 | -0.45% | 280 |
| Dec 26, 2025 | 85.18 | 85.60 | 85.18 | 85.60 | 85.39 | 0.42% | 306 |
| Dec 24, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.03 | 0.51% | 39 |
| Dec 23, 2025 | 84.90 | 84.90 | 84.81 | 84.81 | 84.59 | -0.26% | 564 |
| Dec 22, 2025 | 85.45 | 85.45 | 85.03 | 85.03 | 84.81 | 0.17% | 448 |
| Dec 19, 2025 | 85.40 | 85.40 | 84.88 | 84.88 | 84.38 | -0.02% | 868 |
| Dec 18, 2025 | 85.24 | 85.26 | 84.90 | 84.90 | 84.40 | 0.37% | 812 |
| Dec 17, 2025 | 84.42 | 84.59 | 84.42 | 84.59 | 84.08 | 0.89% | 357 |
| Dec 16, 2025 | 83.66 | 83.84 | 83.64 | 83.84 | 83.34 | -0.50% | 2,301 |
| Dec 15, 2025 | 85.66 | 85.66 | 84.27 | 84.27 | 83.77 | -0.21% | 608 |
| Dec 12, 2025 | 86.26 | 86.26 | 84.45 | 84.45 | 83.95 | -1.12% | 241 |
| Dec 11, 2025 | 85.41 | 85.41 | 85.41 | 85.41 | 84.90 | 3.07% | 254 |
| Dec 10, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.37 | 2.87% | 130 |
| Dec 9, 2025 | 80.91 | 80.91 | 80.55 | 80.55 | 80.07 | 1.84% | 474 |
| Dec 8, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 78.63 | -2.11% | 112 |
| Dec 5, 2025 | 80.97 | 80.97 | 80.80 | 80.80 | 80.32 | 0.22% | 106 |
| Dec 4, 2025 | 80.68 | 81.09 | 80.62 | 80.62 | 80.14 | -1.02% | 309 |
| Dec 3, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 80.97 | 1.53% | 85 |