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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	75.26	75.26	75.26	75.26	75.26	100
November 20, 2025	72.75	72.75	72.75	72.75	72.75	134
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

Invesco S&P SmallCap Materials ETF (PSCM) NASDAQ