Invesco S&P SmallCap Materials ETF

PSCM
🏛️ usa →
76.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 75.81 76.61 75.81 76.61 0.0M
2025-09-25 75.50 75.50 75.50 75.50 0.0M
2025-09-24 76.78 76.78 76.38 76.38 0.0M
2025-09-23 77.84 77.84 77.05 77.05 0.0M
2025-09-22 78.12 78.12 77.60 77.83 0.0M
2025-09-19 79.71 79.71 78.46 78.46 0.0M
2025-09-18 78.08 79.47 77.78 79.47 0.0M
2025-09-17 78.26 78.26 77.47 77.47 0.0M
2025-09-16 77.46 77.51 77.46 77.51 0.0M
2025-09-15 77.64 77.64 77.64 77.64 0.0M
2025-09-12 77.26 77.26 76.96 77.10 0.0M
2025-09-11 75.72 77.75 75.72 77.75 0.0M
2025-09-10 75.53 75.59 75.53 75.59 0.0M
2025-09-09 76.14 76.14 76.14 76.14 0.0M
2025-09-08 77.67 77.67 76.78 77.24 0.0M
2025-09-05 77.37 77.37 77.37 77.37 0.0M
2025-09-04 76.19 76.19 76.19 76.19 0.0M
2025-09-03 76.73 76.73 75.66 75.66 0.0M
2025-09-02 76.60 76.86 76.60 76.86 0.0M
2025-08-29 78.45 78.45 78.45 78.45 0.0M
2025-08-28 78.34 78.53 78.34 78.53 0.0M
2025-08-27 77.95 78.46 77.95 78.46 0.0M
2025-08-26 78.43 78.43 77.96 77.96 0.0M
2025-08-25 78.45 78.45 78.45 78.45 0.0M
2025-08-22 76.24 78.85 76.24 78.46 0.0M
2025-08-21 75.83 75.83 75.83 75.83 0.0M
2025-08-20 75.87 75.87 75.87 75.87 0.0M
2025-08-19 76.28 76.28 76.28 76.28 0.0M
2025-08-18 76.37 76.37 76.37 76.37 0.0M
2025-08-15 76.84 76.84 76.84 76.84 0.0M
2025-08-14 77.28 77.53 77.28 77.53 0.0M
2025-08-13 76.98 78.31 76.98 78.31 0.0M
2025-08-12 74.25 76.32 74.25 76.32 0.0M
2025-08-11 74.78 74.78 74.78 74.78 0.0M
2025-08-08 75.28 75.28 75.28 75.28 0.0M
2025-08-07 74.50 74.85 74.50 74.85 0.0M
2025-08-06 73.58 73.58 73.03 73.44 0.0M
2025-08-05 72.93 74.21 72.93 74.21 0.0M
2025-08-04 72.40 72.40 72.38 72.38 0.0M
2025-08-01 71.35 71.35 71.35 71.35 0.0M
2025-07-31 72.53 72.70 72.44 72.44 0.0M
2025-07-30 74.68 74.68 72.93 72.93 0.0M
2025-07-29 74.70 74.70 74.70 74.70 0.0M
2025-07-28 76.84 76.84 75.48 75.78 0.0M
2025-07-25 76.24 76.57 76.24 76.57 0.0M
2025-07-24 76.26 76.26 75.79 75.79 0.0M
2025-07-23 77.48 77.48 77.34 77.34 0.0M
2025-07-22 76.83 76.83 76.83 76.83 0.0M
2025-07-21 75.25 75.25 75.25 75.25 0.0M
2025-07-18 75.61 75.61 75.61 75.61 0.0M
2025-07-17 75.99 75.99 75.99 75.99 0.0M
2025-07-16 74.51 74.51 74.51 74.51 0.0M
2025-07-15 75.47 75.94 74.49 74.49 0.0M
2025-07-14 74.41 74.64 74.41 74.64 0.0M
2025-07-11 75.10 75.10 75.10 75.10 0.0M
2025-07-10 75.84 75.84 75.76 75.76 0.0M
2025-07-09 72.94 72.94 72.94 72.94 0.0M
2025-07-08 72.99 73.05 72.73 72.73 0.0M
2025-07-07 71.64 71.64 71.64 71.64 0.0M
2025-07-03 73.31 73.31 73.10 73.10 0.0M
2025-07-02 71.60 72.98 71.60 72.98 0.0M
2025-07-01 69.00 70.51 68.88 70.51 0.0M
2025-06-30 68.82 68.82 68.82 68.82 0.0M
2025-06-27 69.43 69.43 69.31 69.31 0.0M
2025-06-26 68.69 69.63 68.69 69.63 0.0M
2025-06-25 68.42 68.42 67.75 68.15 0.0M
2025-06-24 68.33 68.40 68.33 68.40 0.0M
2025-06-23 66.90 68.09 66.90 68.09 0.0M
2025-06-20 67.42 67.64 67.24 67.31 0.0M
2025-06-18 67.81 68.33 67.81 68.01 0.0M
2025-06-17 68.12 68.30 67.74 67.82 0.0M
2025-06-16 68.52 68.52 68.52 68.52 0.0M
2025-06-13 67.37 67.37 67.15 67.15 0.0M
2025-06-12 68.49 68.69 68.44 68.69 0.0M
2025-06-11 68.99 68.99 68.99 68.99 0.0M
2025-06-10 69.88 69.88 69.88 69.88 0.0M
2025-06-09 69.55 69.55 69.49 69.49 0.0M
2025-06-06 67.96 68.21 67.96 67.96 0.0M
2025-06-05 67.15 67.23 67.15 67.23 0.0M
2025-06-04 67.23 67.23 67.23 67.23 0.0M
2025-06-03 65.13 66.20 65.13 66.20 0.0M
2025-06-02 66.37 66.37 64.85 65.00 0.0M
2025-05-30 65.96 65.96 65.59 65.59 0.0M
2025-05-29 65.89 65.96 65.74 65.96 0.0M
2025-05-28 66.31 66.31 65.81 65.84 0.0M
2025-05-27 66.80 66.80 66.80 66.80 0.0M
2025-05-23 64.93 64.93 64.82 64.82 0.0M
2025-05-22 65.32 65.34 64.91 65.34 0.0M
2025-05-21 66.25 66.25 65.49 65.49 0.0M
2025-05-20 66.99 67.05 66.88 67.05 0.0M
2025-05-19 66.70 66.88 66.70 66.88 0.0M
2025-05-16 66.97 66.97 66.97 66.97 0.0M
2025-05-15 65.83 66.24 65.83 66.08 0.0M
2025-05-14 65.90 65.90 65.90 65.90 0.0M
2025-05-13 66.55 66.55 66.55 66.55 0.0M
2025-05-12 66.76 66.80 66.52 66.52 0.0M
2025-05-09 65.30 65.30 64.25 64.25 0.0M
2025-05-08 65.04 65.04 65.04 65.04 0.0M
2025-05-07 63.02 63.51 63.02 63.51 0.0M
2025-05-06 64.10 64.24 63.96 64.24 0.0M
2025-05-05 64.07 64.10 63.69 63.69 0.0M
2025-05-02 64.28 64.56 64.28 64.56 0.0M
2025-05-01 63.45 63.45 63.09 63.34 0.0M
2025-04-30 63.66 63.72 63.66 63.72 0.0M
2025-04-29 63.15 63.82 63.11 63.82 0.0M
2025-04-28 63.20 63.96 63.20 63.30 0.0M
2025-04-25 63.25 63.25 63.01 63.19 0.0M
2025-04-24 61.82 63.64 61.82 63.64 0.0M
2025-04-23 63.25 63.27 61.41 61.41 0.0M
2025-04-22 60.36 61.41 60.36 61.41 0.0M
2025-04-21 60.38 60.38 59.18 59.69 0.0M
2025-04-17 60.58 60.83 60.58 60.82 0.0M
2025-04-16 60.08 60.40 59.94 59.94 0.0M
2025-04-15 61.09 61.09 60.11 60.19 0.0M
2025-04-14 60.21 61.01 60.21 61.01 0.0M
2025-04-11 58.59 59.60 58.59 59.60 0.0M
2025-04-10 56.91 57.99 56.91 57.99 0.0M
2025-04-09 55.64 60.86 55.55 60.86 0.0M
2025-04-08 56.95 56.96 55.33 55.33 0.0M
2025-04-07 55.45 59.83 55.45 57.38 0.0M
2025-04-04 59.37 59.37 57.56 57.89 0.0M
2025-04-03 64.06 64.06 61.77 61.77 0.0M
2025-04-02 66.90 67.28 66.85 67.28 0.0M
2025-04-01 66.32 66.80 66.14 66.80 0.0M
2025-03-31 66.15 66.76 66.15 66.76 0.0M
2025-03-28 67.01 67.21 66.96 66.96 0.0M
2025-03-27 68.14 68.46 68.14 68.46 0.0M
2025-03-26 68.54 68.54 68.54 68.54 0.0M
2025-03-25 69.14 69.14 68.46 68.46 0.0M
2025-03-24 68.55 68.92 68.55 68.92 0.0M
2025-03-21 68.21 68.21 67.67 67.92 0.0M
2025-03-20 68.67 69.03 68.59 68.95 0.0M
2025-03-19 69.50 69.50 69.37 69.37 0.0M
2025-03-18 68.96 69.15 68.96 69.15 0.0M
2025-03-17 69.58 69.58 69.25 69.25 0.0M
2025-03-14 69.00 69.18 68.99 69.18 0.0M
2025-03-13 68.02 68.17 67.33 67.42 0.0M
2025-03-12 69.03 69.03 68.17 68.17 0.0M
2025-03-11 68.80 69.29 68.45 69.29 0.0M
2025-03-10 69.84 69.91 68.68 68.68 0.0M
2025-03-07 70.35 71.02 70.35 70.91 0.0M
2025-03-06 70.16 71.35 70.16 71.02 0.0M
2025-03-05 69.61 71.28 69.61 71.28 0.0M
2025-03-04 68.75 70.02 68.75 68.97 0.0M
2025-03-03 70.97 70.97 70.01 70.01 0.0M
2025-02-28 71.56 72.18 71.52 72.18 0.0M
2025-02-27 72.16 72.16 71.65 71.65 0.0M
2025-02-26 73.38 73.38 72.32 72.38 0.0M
2025-02-25 72.06 72.80 72.06 72.80 0.0M
2025-02-24 72.12 72.37 71.60 71.76 0.0M
2025-02-21 73.79 73.79 71.50 71.50 0.0M
2025-02-20 73.55 73.55 73.14 73.14 0.0M
2025-02-19 73.82 73.82 73.76 73.76 0.0M
2025-02-18 74.46 74.79 74.46 74.79 0.0M
2025-02-14 74.63 74.63 74.01 74.01 0.0M
2025-02-13 75.10 75.48 74.73 75.48 0.0M
2025-02-12 74.88 74.88 74.24 74.24 0.0M
2025-02-11 75.39 75.73 75.39 75.73 0.0M
2025-02-10 75.92 75.92 75.79 75.79 0.0M
2025-02-07 76.27 76.27 74.92 74.95 0.0M
2025-02-06 76.08 76.08 76.08 76.08 0.0M
2025-02-05 75.91 76.77 75.91 76.42 0.0M
2025-02-04 74.84 76.21 74.84 76.21 0.0M
2025-02-03 73.71 73.84 73.71 73.84 0.0M
2025-01-31 75.61 75.61 74.54 74.54 0.0M
2025-01-30 75.07 75.25 75.07 75.25 0.0M
2025-01-29 75.65 75.72 75.49 75.49 0.0M
2025-01-28 75.05 75.19 75.05 75.19 0.0M
2025-01-27 74.63 75.08 74.63 75.08 0.0M
2025-01-24 75.72 75.85 75.65 75.73 0.0M
2025-01-23 75.29 76.16 75.29 76.16 0.0M
2025-01-22 76.35 76.35 75.40 75.40 0.0M
2025-01-21 76.22 76.33 75.99 76.21 0.0M
2025-01-17 75.22 75.22 74.88 74.98 0.0M
2025-01-16 74.07 74.51 74.07 74.51 0.0M
2025-01-15 75.13 75.13 74.33 74.33 0.0M
2025-01-14 72.78 73.32 72.53 73.32 0.0M
2025-01-13 70.95 72.18 70.84 72.18 0.0M
2025-01-10 71.27 71.27 70.41 70.66 0.0M
2025-01-08 71.72 72.34 71.72 72.34 0.0M
2025-01-07 73.56 73.56 72.08 72.55 0.0M
2025-01-06 74.37 74.39 73.50 73.52 0.0M
2025-01-03 73.05 73.36 73.05 73.22 0.0M
2025-01-02 74.37 74.37 72.68 72.68 0.0M