Invesco S&P SmallCap Materials ETF - PSCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	75.1	74.43	74.43	75.1	74.43	124
November 18, 2025	74.82	74.82	74.82	74.82	74.82	100
November 17, 2025	75.96	74.93	74.93	75.96	74.93	315
November 14, 2025	77	77.14	77.14	77.38	77	1,000
November 13, 2025	78	78	78	78	78	300
November 12, 2025	78.37	78.21	78.21	79.18	78.21	641
November 11, 2025	77.6	77.85	77.85	77.85	77.42	1,229
November 10, 2025	78.56	78.03	78.03	78.56	78.03	304
November 07, 2025	76.9	76.9	76.9	76.9	76.9	100
November 06, 2025	76	75.1	75.1	76.85	75.1	1,421
November 05, 2025	74.43	74.43	74.43	74.43	74.43	200
November 04, 2025	72.95	73.27	73.27	73.58	72.95	712
November 03, 2025	73.9	74.19	74.19	74.19	73.77	1,500
October 31, 2025	74.22	74.6	74.6	74.6	74.22	1,300
October 30, 2025	74.63	73.69	73.69	74.63	73.69	17,400
October 29, 2025	77.77	75.73	75.73	77.77	75.73	6,900
October 28, 2025	77.41	77.67	77.67	77.67	77.41	216
October 27, 2025	77.94	78.06	78.06	78.06	77.94	313
October 24, 2025	78.75	78.71	78.71	78.75	78.64	310
October 23, 2025	78.43	78.15	78.15	78.43	78.15	517
October 22, 2025	76.76	76.76	76.76	76.76	76.76	500
October 21, 2025	77.8	77.65	77.65	77.8	77.65	500
October 20, 2025	78.19	78.78	78.78	78.78	78.19	300
October 17, 2025	77.53	77.03	77.03	77.53	77.03	345
October 16, 2025	77.8	78.16	78.16	78.16	77.8	700
October 15, 2025	77.81	77.81	77.81	77.81	77.81	215
October 14, 2025	75.76	77.28	77.28	77.3	75.76	432
October 13, 2025	76.55	76.79	76.79	76.79	76.5	900
October 10, 2025	75	74.42	74.42	75	74.42	600
October 09, 2025	76.77	76.77	76.77	76.77	76.77	100
October 08, 2025	78.42	78.42	78.42	78.42	78.42	121
October 07, 2025	76.75	76.75	76.75	76.75	76.75	100
October 06, 2025	79.46	78.48	78.48	79.46	78.48	449
October 03, 2025	78.73	78.73	78.73	78.73	78.73	100
October 02, 2025	78.53	78.53	78.53	78.53	78.53	331
October 01, 2025	77.42	77.79	77.79	77.87	77.42	639
September 30, 2025	76.81	77.59	77.59	77.59	76.81	1,206
September 29, 2025	76.4	76.67	76.67	76.67	76.4	1,200
September 26, 2025	75.81	76.61	76.61	76.61	75.81	400
September 25, 2025	75.5	75.5	75.5	75.5	75.5	300
September 24, 2025	76.78	76.38	76.38	76.78	76.38	317
September 23, 2025	77.84	77.05	77.05	77.84	77.05	400
September 22, 2025	78.12	77.83	77.83	78.12	77.6	2,600
September 19, 2025	79.71	78.46	78.46	79.71	78.46	500
September 18, 2025	78.08	79.47	79.47	79.47	77.78	4,800
September 17, 2025	78.26	77.47	77.47	78.26	77.47	1,100
September 16, 2025	77.46	77.51	77.51	77.51	77.46	182
September 15, 2025	77.64	77.64	77.64	77.64	77.64	121
September 12, 2025	77.26	77.1	77.1	77.26	76.96	400
September 11, 2025	75.72	77.75	77.75	77.75	75.72	700
September 10, 2025	75.53	75.59	75.59	75.59	75.53	125
September 09, 2025	76.14	76.14	76.14	76.14	76.14	200
September 08, 2025	77.67	77.24	77.24	77.67	76.78	900
September 05, 2025	77.37	77.37	77.37	77.37	77.37	219
September 04, 2025	76.19	76.19	76.19	76.19	76.19	200
September 03, 2025	76.73	75.66	75.66	76.73	75.66	244
September 02, 2025	76.6	76.86	76.86	76.86	76.6	700
August 29, 2025	78.45	78.45	78.45	78.45	78.45	100
August 28, 2025	78.34	78.53	78.53	78.53	78.34	233
August 27, 2025	77.95	78.46	78.46	78.46	77.95	300

Invesco S&P SmallCap Materials ETF (PSCM) NASDAQ