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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	78.43	77.96	77.96	78.43	77.96	703
August 25, 2025	78.45	78.45	78.45	78.45	78.45	100
August 22, 2025	76.24	78.46	78.46	78.85	76.24	688
August 21, 2025	75.83	75.83	75.83	75.83	75.83	102
August 20, 2025	75.87	75.87	75.87	75.87	75.87	100
August 19, 2025	76.28	76.28	76.28	76.28	76.28	100
August 18, 2025	76.37	76.37	76.37	76.37	76.37	185
August 15, 2025	76.84	76.84	76.84	76.84	76.84	110
August 14, 2025	77.28	77.53	77.53	77.53	77.28	300
August 13, 2025	76.98	78.31	78.31	78.31	76.98	549
August 12, 2025	74.25	76.32	76.32	76.32	74.25	307
August 11, 2025	74.78	74.78	74.78	74.78	74.78	200
August 08, 2025	75.28	75.28	75.28	75.28	75.28	100
August 07, 2025	74.5	74.85	74.85	74.85	74.5	322
August 06, 2025	73.58	73.44	73.44	73.58	73.03	900
August 05, 2025	72.93	74.21	74.21	74.21	72.93	443
August 04, 2025	72.4	72.38	72.38	72.4	72.38	400
August 01, 2025	71.35	71.35	71.35	71.35	71.35	139
July 31, 2025	72.53	72.44	72.44	72.7	72.44	1,122
July 30, 2025	74.68	72.93	72.93	74.68	72.93	300
July 29, 2025	74.7	74.7	74.7	74.7	74.7	100
July 28, 2025	76.84	75.78	75.78	76.84	75.48	1,809
July 25, 2025	76.24	76.57	76.57	76.57	76.24	511
July 24, 2025	76.26	75.79	75.79	76.26	75.79	500
July 23, 2025	77.48	77.33	77.33	77.48	77.33	1,426
July 22, 2025	76.83	76.83	76.83	76.83	76.83	200
July 21, 2025	75.25	75.25	75.25	75.25	75.25	313
July 18, 2025	75.61	75.61	75.61	75.61	75.61	228
July 17, 2025	75.99	75.99	75.99	75.99	75.99	300
July 16, 2025	74.5	74.5	74.5	74.5	74.5	200
July 15, 2025	75.47	74.49	74.49	75.94	74.49	600
July 14, 2025	74.41	74.64	74.64	74.64	74.41	433
July 11, 2025	75.1	75.1	75.1	75.1	75.1	100

Invesco S&P SmallCap Materials ETF (PSCM) NASDAQ