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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2025	63.2	63.3	63.3	63.96	63.2	981
April 25, 2025	63.25	63.19	63.19	63.25	63.01	348
April 24, 2025	61.82	63.64	63.64	63.64	61.82	503
April 23, 2025	63.25	61.41	61.41	63.27	61.41	1,300
April 22, 2025	60.36	61.41	61.41	61.41	60.36	200
April 21, 2025	60.38	59.69	59.69	60.38	59.18	639
April 17, 2025	60.58	60.82	60.82	60.83	60.58	594
April 16, 2025	60.08	59.94	59.94	60.4	59.94	781
April 15, 2025	61.09	60.19	60.19	61.09	60.11	1,247
April 14, 2025	60.21	61.01	61.01	61.01	60.21	937
April 11, 2025	58.59	59.6	59.6	59.6	58.59	300
April 10, 2025	56.91	57.99	57.99	57.99	56.91	400
April 09, 2025	55.64	60.86	60.86	60.86	55.55	2,029
April 08, 2025	56.95	55.33	55.33	56.96	55.33	2,200
April 07, 2025	55.45	57.38	57.38	59.83	55.45	2,357
April 04, 2025	59.37	57.89	57.89	59.37	57.56	1,900
April 03, 2025	64.06	61.77	61.77	64.06	61.77	528
April 02, 2025	66.9	67.28	67.28	67.28	66.85	300
April 01, 2025	66.32	66.8	66.8	66.8	66.14	300
March 31, 2025	66.15	66.76	66.76	66.76	66.15	528
March 28, 2025	67.01	66.96	66.96	67.21	66.96	461
March 27, 2025	68.14	68.46	68.46	68.46	68.14	700
March 26, 2025	68.54	68.54	68.54	68.54	68.54	300
March 25, 2025	69.14	68.46	68.46	69.14	68.46	331
March 24, 2025	68.55	68.92	68.92	68.92	68.55	720
March 21, 2025	68.21	67.92	67.78	68.21	67.67	319
March 20, 2025	68.67	68.95	68.81	69.03	68.59	1,300
March 19, 2025	69.5	69.37	69.37	69.5	69.37	181
March 18, 2025	68.96	69.15	69.15	69.15	68.96	213
March 17, 2025	69.58	69.25	69.25	69.58	69.25	4,501
March 14, 2025	69	69.18	69.18	69.18	68.99	603
March 13, 2025	68.02	67.42	67.42	68.17	67.33	1,346
March 12, 2025	69.03	68.17	68.17	69.03	68.17	1,397
March 11, 2025	68.8	69.29	69.29	69.29	68.45	1,510
March 10, 2025	69.84	68.68	68.68	69.91	68.68	3,500
March 07, 2025	70.35	70.91	70.91	71.02	70.35	3,825
March 06, 2025	70.16	71.02	71.02	71.35	70.16	14,200
March 05, 2025	69.61	71.28	71.28	71.28	69.61	700
March 04, 2025	68.75	68.97	68.97	70.02	68.75	2,300
March 03, 2025	70.97	70.01	70.01	70.97	70.01	1,906
February 28, 2025	71.56	72.18	72.18	72.18	71.52	419
February 27, 2025	72.16	71.65	71.65	72.16	71.65	1,100
February 26, 2025	73.38	72.38	72.38	73.38	72.32	1,102
February 25, 2025	72.06	72.8	72.8	72.8	72.06	606
February 24, 2025	72.12	71.76	71.76	72.37	71.6	900
February 21, 2025	73.79	71.5	71.5	73.79	71.5	438
February 20, 2025	73.55	73.14	73.14	73.55	73.14	1,048
February 19, 2025	73.82	73.76	73.76	73.82	73.76	349
February 18, 2025	74.46	74.79	74.79	74.79	74.46	1,147
February 14, 2025	74.63	74.01	74.01	74.63	74.01	9,382
February 13, 2025	75.1	75.48	75.48	75.48	74.73	1,200
February 12, 2025	74.88	74.24	74.24	74.88	74.24	349
February 11, 2025	75.39	75.73	75.73	75.73	75.39	934
February 10, 2025	75.92	75.79	75.79	75.92	75.79	300
February 07, 2025	76.27	74.95	74.95	76.27	74.92	400
February 06, 2025	76.08	76.08	76.08	76.08	76.08	100
February 05, 2025	75.91	76.42	76.42	76.77	75.91	3,400
February 04, 2025	74.84	76.21	76.21	76.21	74.84	1,000
February 03, 2025	73.71	73.84	73.84	73.84	73.71	1,000
January 31, 2025	75.61	74.54	74.54	75.61	74.54	1,545

Invesco S&P SmallCap Materials ETF (PSCM) NASDAQ