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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.26	100.8	100.8	100.8	99.82	3,505
February 19, 2026	100.91	101.24	101.24	101.46	100.61	1,870
February 18, 2026	103.65	102.48	102.48	103.65	102.48	1,403
February 17, 2026	102	102.22	102.22	102.64	100.72	9,938
February 13, 2026	102.38	102.62	102.62	103.07	100.62	27,126
February 12, 2026	105.28	102.67	102.67	106.13	102.67	12,800
February 11, 2026	101.94	103.86	103.86	103.91	101.94	2,700
February 10, 2026	100	100.52	100.52	101.67	99.8	3,458
February 09, 2026	99.49	99.76	99.76	100	99.49	1,729
February 06, 2026	97.01	98.72	98.72	98.73	97.01	6,528
February 05, 2026	97.27	95.75	95.75	97.27	95.7	1,717
February 04, 2026	98.41	98.26	98.26	98.58	97.18	8,807
February 03, 2026	95.43	95.89	95.89	96.11	94.43	5,490
February 02, 2026	92.73	93.72	93.72	93.72	92.73	4,700
January 30, 2026	92.34	92.05	92.05	92.34	91.83	600
January 29, 2026	94.28	93.61	93.61	94.28	92	3,600
January 28, 2026	92.8	93.59	93.59	93.59	92.8	600
January 27, 2026	93.35	93.21	93.21	93.38	93.2	1,331
January 26, 2026	94.15	93.14	93.14	94.15	93.12	1,300
January 23, 2026	94.36	94.36	94.36	94.36	94.36	300
January 22, 2026	96.15	95.11	95.11	96.16	95.11	2,617
January 21, 2026	94.93	94.93	94.93	94.93	94.93	500
January 20, 2026	93.28	92.36	92.36	93.28	92.36	800
January 16, 2026	94.18	94.14	94.14	94.18	94.14	800
January 15, 2026	94.97	95.02	95.02	95.06	94.79	1,142
January 14, 2026	93.04	93.33	93.33	93.44	92.96	913
January 13, 2026	92.5	92.02	92.02	92.5	92.02	500
January 12, 2026	91.7	91.86	91.86	92.4	91.56	3,022
January 09, 2026	91.16	91.3	91.3	91.3	91.05	17,317
January 08, 2026	88.08	89.84	89.84	89.84	88.08	17,600
January 07, 2026	87.19	87.84	87.84	87.84	87.19	6,192
January 06, 2026	86.24	88.1	88.1	88.1	86.24	1,404
January 05, 2026	86.21	86.27	86.27	86.27	86.21	532
January 02, 2026	85.25	85.26	85.26	85.26	85.25	300
December 31, 2025	84.07	84.07	84.07	84.07	84.07	100
December 30, 2025	85.26	84.8	84.8	85.26	84.8	300
December 29, 2025	84.88	85.22	85.22	85.22	84.88	300
December 26, 2025	85.18	85.6	85.6	85.6	85.18	306
December 24, 2025	85.24	85.24	85.24	85.24	85.24	100
December 23, 2025	84.9	84.81	84.81	84.9	84.81	600
December 22, 2025	85.45	85.03	85.03	85.45	85.03	448
December 19, 2025	85.4	84.88	84.59	85.4	84.88	900
December 18, 2025	85.24	84.9	84.61	85.26	84.9	812
December 17, 2025	84.42	84.59	84.3	84.59	84.42	400
December 16, 2025	83.66	83.84	83.56	83.84	83.64	2,301
December 15, 2025	85.66	84.27	83.98	85.66	84.27	608
December 12, 2025	86.26	84.45	84.45	86.26	84.45	241
December 11, 2025	85.41	85.41	85.41	85.41	85.41	254
December 10, 2025	82.86	82.86	82.86	82.86	82.86	130
December 09, 2025	80.91	80.55	80.55	80.91	80.55	500
December 08, 2025	79.1	79.1	79.1	79.1	79.1	112
December 05, 2025	80.97	80.8	80.8	80.97	80.8	106
December 04, 2025	80.68	80.62	80.62	81.09	80.62	309
December 03, 2025	81.45	81.45	81.45	81.45	81.45	100
December 02, 2025	79.94	80.22	80.22	80.22	79.53	600
December 01, 2025	79.66	80.04	80.04	80.22	79.66	412
November 28, 2025	80.27	80.27	80.27	80.27	80.27	100
November 26, 2025	79.48	79.48	79.48	79.48	79.48	100
November 25, 2025	78.38	78.38	78.38	78.38	78.38	222
November 24, 2025	75.03	76.29	76.29	76.29	75.03	241

Invesco S&P SmallCap Materials ETF (PSCM) NASDAQ