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
2021-12-31 66.85 67.03 66.85 67.03 0.0M
2021-12-30 67.38 67.45 67.04 67.04 0.0M
2021-12-29 67.41 67.47 67.41 67.47 0.0M
2021-12-28 67.58 67.58 67.40 67.40 0.0M
2021-12-27 67.12 67.54 67.12 67.53 0.0M
2021-12-23 66.49 66.49 66.40 66.43 0.0M
2021-12-22 65.27 65.64 65.27 65.64 0.0M
2021-12-21 64.32 64.32 64.32 64.32 0.0M
2021-12-20 63.97 63.97 62.63 63.44 0.0M
2021-12-17 64.54 65.56 64.54 65.56 0.0M
2021-12-16 66.41 66.41 65.10 65.15 0.0M
2021-12-15 64.74 64.74 63.84 63.84 0.0M
2021-12-14 64.98 65.60 64.98 65.06 0.0M
2021-12-13 65.63 66.02 65.37 66.02 0.0M
2021-12-10 66.54 66.54 66.54 66.54 0.0M
2021-12-09 66.39 66.39 66.07 66.07 0.0M
2021-12-08 66.19 67.06 66.19 66.96 0.0M
2021-12-07 66.87 66.87 66.56 66.56 0.0M
2021-12-06 65.58 66.01 65.58 66.01 0.0M
2021-12-03 64.96 64.96 64.31 64.39 0.0M
2021-12-02 63.35 64.87 63.35 64.87 0.0M
2021-12-01 64.44 64.98 63.89 64.08 0.0M
2021-11-30 64.48 64.48 63.10 63.36 0.0M
2021-11-29 65.57 65.57 64.98 64.98 0.0M
2021-11-26 65.47 65.47 63.90 65.14 0.0M
2021-11-24 67.49 67.49 67.49 67.49 0.0M
2021-11-23 68.02 68.17 67.60 67.85 0.0M
2021-11-22 67.37 68.68 67.37 68.65 0.0M
2021-11-19 67.15 67.35 66.72 66.72 0.0M
2021-11-18 67.33 67.47 67.33 67.47 0.0M
2021-11-17 68.57 68.57 67.95 67.95 0.0M
2021-11-16 68.85 68.85 68.77 68.77 0.0M
2021-11-15 69.69 69.69 68.88 69.02 0.0M
2021-11-12 69.24 69.70 69.24 69.70 0.0M
2021-11-11 68.95 69.23 68.88 69.23 0.0M
2021-11-10 69.07 69.07 68.23 68.23 0.0M
2021-11-09 69.14 69.19 68.93 69.09 0.0M
2021-11-08 70.10 70.10 69.27 69.27 0.0M
2021-11-05 67.45 69.13 67.45 68.94 0.0M
2021-11-04 68.32 68.32 67.14 67.25 0.0M
2021-11-03 67.50 68.00 67.50 67.88 0.0M
2021-11-02 66.54 67.49 66.14 67.41 0.0M
2021-11-01 65.84 66.66 65.84 66.62 0.0M
2021-10-29 65.45 65.45 65.31 65.34 0.0M
2021-10-28 65.23 65.25 65.23 65.25 0.0M
2021-10-27 64.97 64.97 64.42 64.42 0.0M
2021-10-26 65.65 65.65 65.65 65.65 0.0M
2021-10-25 65.80 65.97 65.55 65.69 0.0M
2021-10-22 65.66 65.66 65.36 65.36 0.0M
2021-10-21 65.41 65.58 65.13 65.57 0.0M
2021-10-20 66.00 66.04 65.97 66.01 0.0M
2021-10-19 66.67 66.67 65.40 65.40 0.0M
2021-10-18 66.17 66.17 66.17 66.17 0.0M
2021-10-15 67.30 67.30 66.79 66.91 0.0M
2021-10-14 66.12 66.17 66.12 66.17 0.0M
2021-10-13 64.88 65.02 64.88 65.02 0.0M
2021-10-12 65.26 65.26 65.11 65.11 0.0M
2021-10-11 64.53 66.04 64.53 64.99 0.0M
2021-10-08 65.01 65.01 64.57 64.57 0.0M
2021-10-07 64.30 65.42 64.30 65.42 0.0M
2021-10-06 63.93 63.95 63.09 63.95 0.0M
2021-10-05 64.71 65.11 64.24 64.99 0.0M
2021-10-04 64.62 64.69 64.28 64.52 0.0M
2021-10-01 63.84 64.94 63.84 64.94 0.0M
2021-09-30 63.82 63.82 63.30 63.30 0.0M
2021-09-29 64.34 64.34 64.02 64.08 0.0M
2021-09-28 63.98 64.31 63.98 64.31 0.0M
2021-09-27 63.34 65.00 63.34 64.89 0.0M
2021-09-24 63.75 63.75 63.66 63.66 0.0M
2021-09-23 62.62 63.72 62.62 63.72 0.0M
2021-09-22 62.61 62.78 62.47 62.47 0.0M
2021-09-21 61.17 61.19 61.17 61.19 0.0M
2021-09-20 61.05 61.61 60.28 61.61 0.0M
2021-09-17 62.45 62.64 62.45 62.64 0.0M
2021-09-16 63.47 63.84 63.10 63.61 0.0M
2021-09-15 64.50 64.98 64.49 64.90 0.0M
2021-09-14 63.96 64.03 63.64 63.64 0.0M
2021-09-13 65.31 65.31 64.45 64.72 0.0M
2021-09-10 65.49 65.51 64.77 64.77 0.0M
2021-09-09 64.74 65.54 64.74 65.19 0.0M
2021-09-08 65.48 65.48 65.10 65.10 0.0M
2021-09-07 66.01 66.28 65.98 65.98 0.0M
2021-09-03 66.32 66.62 66.32 66.47 0.0M
2021-09-02 66.32 66.32 66.32 66.32 0.0M
2021-09-01 65.00 66.28 65.00 66.11 0.0M
2021-08-31 65.79 65.85 65.79 65.85 0.0M
2021-08-30 66.21 66.33 65.95 65.95 0.0M
2021-08-27 66.05 66.28 66.05 66.28 0.0M
2021-08-26 64.32 64.34 63.97 63.97 0.0M
2021-08-25 65.30 65.30 64.87 64.87 0.0M
2021-08-24 64.66 64.66 64.64 64.64 0.0M
2021-08-23 64.04 64.16 64.04 64.16 0.0M
2021-08-20 62.65 63.19 62.65 63.07 0.0M
2021-08-19 62.31 62.76 62.28 62.44 0.0M
2021-08-18 64.46 64.46 63.74 63.74 0.0M
2021-08-17 64.34 64.34 63.21 64.01 0.0M
2021-08-16 64.57 65.20 64.57 64.85 0.0M
2021-08-13 65.50 65.73 65.50 65.59 0.0M
2021-08-12 65.80 65.81 65.80 65.81 0.0M
2021-08-11 65.96 66.15 65.59 66.15 0.0M
2021-08-10 64.47 66.18 64.47 66.14 0.0M
2021-08-09 64.14 64.14 64.14 64.14 0.0M
2021-08-06 64.50 64.83 64.49 64.77 0.0M
2021-08-05 62.96 63.32 62.96 63.32 0.0M
2021-08-04 63.47 63.52 62.51 62.51 0.0M
2021-08-03 63.25 64.51 63.25 64.48 0.0M
2021-08-02 64.42 64.43 64.08 64.14 0.0M
2021-07-30 65.10 65.10 64.43 64.46 0.0M
2021-07-29 65.04 65.16 64.82 64.87 0.0M
2021-07-28 63.16 63.70 63.00 63.70 0.0M
2021-07-27 61.97 62.67 61.97 62.67 0.0M
2021-07-26 62.21 63.19 62.21 63.02 0.0M
2021-07-23 62.31 62.31 61.55 61.55 0.0M
2021-07-22 61.88 61.99 61.74 61.74 0.0M
2021-07-21 62.77 62.77 62.68 62.71 0.0M
2021-07-20 60.24 62.05 60.24 61.63 0.0M
2021-07-19 60.75 60.81 59.74 59.96 0.0M
2021-07-16 63.83 63.83 61.87 61.87 0.0M
2021-07-15 63.80 63.89 62.97 63.27 0.0M
2021-07-14 64.36 64.36 63.43 63.43 0.0M
2021-07-13 64.06 64.06 63.96 63.96 0.0M
2021-07-12 64.79 65.40 64.79 65.33 0.0M
2021-07-09 65.00 65.07 64.89 64.93 0.0M
2021-07-08 62.79 63.27 62.51 63.23 0.0M
2021-07-07 63.45 64.31 63.25 64.25 0.0M
2021-07-06 62.83 63.58 62.83 63.55 0.0M
2021-07-02 64.72 64.75 64.45 64.75 0.0M
2021-07-01 64.65 65.20 64.65 65.20 0.0M
2021-06-30 63.67 64.43 63.67 64.43 0.0M
2021-06-29 64.73 64.89 63.94 64.00 0.0M
2021-06-28 64.00 64.05 64.00 64.00 0.0M
2021-06-25 65.49 65.49 64.93 64.93 0.0M
2021-06-24 65.02 65.58 65.02 65.50 0.0M
2021-06-23 65.25 65.25 64.74 64.74 0.0M
2021-06-22 64.67 64.96 64.44 64.73 0.0M
2021-06-21 64.00 64.78 64.00 64.64 0.0M
2021-06-18 64.39 64.39 63.41 63.51 0.0M
2021-06-17 64.22 65.00 63.89 64.95 0.0M
2021-06-16 66.98 66.98 66.80 66.82 0.0M
2021-06-15 66.67 67.55 66.51 67.45 0.0M
2021-06-14 68.10 68.10 67.24 67.24 0.0M
2021-06-11 67.92 68.55 67.92 68.13 0.0M
2021-06-10 68.63 68.63 68.19 68.19 0.0M
2021-06-09 69.22 69.22 68.97 69.13 0.0M
2021-06-08 69.00 69.60 68.41 69.52 0.0M
2021-06-07 69.06 69.06 68.61 68.68 0.0M
2021-06-04 69.00 69.00 68.76 68.76 0.0M
2021-06-03 68.68 68.75 67.70 68.55 0.0M
2021-06-02 69.96 69.96 68.61 68.61 0.0M
2021-06-01 68.96 69.80 68.96 69.80 0.0M
2021-05-28 68.78 68.78 68.04 68.29 0.0M
2021-05-27 68.71 68.82 68.59 68.59 0.0M
2021-05-26 66.42 67.10 66.42 67.10 0.0M
2021-05-25 67.50 67.50 66.27 66.27 0.0M
2021-05-24 67.19 67.43 66.96 67.41 0.0M
2021-05-21 66.98 67.06 66.74 67.05 0.0M
2021-05-20 65.84 66.36 65.68 66.19 0.0M
2021-05-19 66.55 66.55 65.96 66.46 0.0M
2021-05-18 68.51 68.51 67.89 67.89 0.0M
2021-05-17 67.86 68.59 67.55 68.54 0.0M
2021-05-14 67.85 67.95 67.34 67.83 0.0M
2021-05-13 67.05 67.59 66.57 67.18 0.0M
2021-05-12 68.17 68.26 66.00 66.06 0.0M
2021-05-11 66.37 68.56 65.97 68.43 0.0M
2021-05-10 68.57 68.57 67.04 67.04 0.0M
2021-05-07 67.53 67.68 67.33 67.68 0.0M
2021-05-06 67.88 67.88 66.37 67.18 0.0M
2021-05-05 67.80 67.99 67.25 67.75 0.0M
2021-05-04 65.65 67.38 65.65 67.36 0.0M
2021-05-03 64.30 65.80 64.30 65.42 0.0M
2021-04-30 63.93 63.93 63.68 63.68 0.0M
2021-04-29 65.61 65.61 63.98 64.55 0.0M
2021-04-28 64.75 65.20 64.75 65.20 0.0M
2021-04-27 64.80 64.80 64.15 64.32 0.0M
2021-04-26 64.26 65.13 64.26 64.74 0.0M
2021-04-23 62.55 63.85 62.55 63.85 0.0M
2021-04-22 62.99 63.24 62.72 62.76 0.0M
2021-04-21 61.37 62.92 61.37 62.77 0.0M
2021-04-20 62.35 62.39 60.85 61.31 0.0M
2021-04-19 63.95 63.95 62.91 63.30 0.0M
2021-04-16 63.97 64.16 63.75 63.99 0.0M
2021-04-15 64.10 64.10 63.12 63.53 0.0M
2021-04-14 62.32 64.03 62.32 63.55 0.0M
2021-04-13 61.96 62.18 61.54 62.13 0.0M
2021-04-12 62.56 62.95 62.46 62.95 0.0M
2021-04-09 62.77 62.91 62.04 62.84 0.0M
2021-04-08 62.45 62.45 61.48 62.37 0.0M
2021-04-07 63.68 63.68 62.27 62.29 0.0M
2021-04-06 64.28 64.29 63.65 63.65 0.0M
2021-04-05 63.98 64.25 63.51 63.98 0.0M
2021-04-01 63.77 63.77 62.76 63.55 0.1M
2021-03-31 63.80 63.80 62.70 62.93 0.0M
2021-03-30 61.60 63.14 61.60 62.85 0.0M
2021-03-29 63.60 64.00 61.69 61.69 0.0M
2021-03-26 62.04 63.45 62.04 63.44 0.0M
2021-03-25 59.66 61.60 58.62 61.28 0.0M
2021-03-24 61.52 62.12 60.19 60.19 0.0M
2021-03-23 62.17 62.54 59.86 60.27 0.0M
2021-03-22 63.72 63.72 62.71 62.97 0.0M
2021-03-19 64.75 64.75 63.12 64.17 0.0M
2021-03-18 66.17 66.87 64.53 64.53 0.0M
2021-03-17 64.74 65.51 64.37 65.51 0.0M
2021-03-16 65.96 65.96 64.71 64.82 0.0M
2021-03-15 67.18 67.28 65.67 65.67 0.0M
2021-03-12 67.00 67.59 66.87 67.43 0.0M
2021-03-11 67.39 67.97 67.08 67.31 0.0M
2021-03-10 66.08 66.89 66.08 66.89 0.0M
2021-03-09 65.55 66.27 64.39 65.04 0.0M
2021-03-08 63.10 65.30 63.10 64.95 0.0M
2021-03-05 62.44 63.04 60.92 63.01 0.0M
2021-03-04 63.10 63.10 60.37 61.30 0.0M
2021-03-03 63.07 64.39 63.07 63.58 0.0M
2021-03-02 64.37 64.37 63.16 63.22 0.0M
2021-03-01 63.00 64.00 63.00 63.79 0.1M
2021-02-26 61.44 62.65 61.29 61.64 0.0M
2021-02-25 66.01 66.01 63.01 63.01 0.0M
2021-02-24 64.78 66.56 64.78 66.31 0.0M
2021-02-23 65.17 65.17 63.11 64.79 0.0M
2021-02-22 65.00 66.06 65.00 65.53 0.0M
2021-02-19 63.76 64.03 63.74 63.90 0.0M
2021-02-18 62.37 62.37 62.22 62.29 0.0M
2021-02-17 62.76 63.68 62.73 63.60 0.0M
2021-02-16 64.34 64.34 63.54 63.70 0.0M
2021-02-12 62.90 63.52 62.90 63.52 0.0M
2021-02-11 62.74 63.13 62.21 62.74 0.0M
2021-02-10 63.10 63.10 62.42 62.42 0.0M
2021-02-09 62.52 62.90 61.88 62.55 0.0M
2021-02-08 61.18 63.15 61.18 63.11 0.0M
2021-02-05 60.72 60.93 60.45 60.65 0.0M
2021-02-04 59.70 59.93 59.70 59.93 0.0M
2021-02-03 59.27 59.27 58.54 58.93 0.0M
2021-02-02 59.29 59.29 58.60 58.91 0.0M
2021-02-01 57.64 58.68 56.73 58.68 0.0M
2021-01-29 58.33 58.35 56.42 56.73 0.0M
2021-01-28 58.62 58.69 58.28 58.69 0.0M
2021-01-27 58.33 58.88 57.00 58.40 0.0M
2021-01-26 61.44 61.44 59.67 59.72 0.0M
2021-01-25 61.88 61.88 60.19 60.84 0.0M
2021-01-22 60.17 61.31 59.56 61.31 0.0M
2021-01-21 61.64 61.67 61.03 61.21 0.0M
2021-01-20 63.39 63.39 62.15 62.45 0.0M
2021-01-19 63.17 63.33 62.58 62.76 0.0M
2021-01-15 61.55 62.55 61.47 61.98 0.0M
2021-01-14 62.97 64.24 62.97 63.66 0.0M
2021-01-13 64.51 64.51 62.71 62.81 0.0M
2021-01-12 62.77 64.43 62.77 64.43 0.0M
2021-01-11 62.15 63.08 61.88 62.68 0.0M
2021-01-08 63.70 63.70 62.16 62.91 0.0M
2021-01-07 64.04 64.30 63.42 63.66 0.0M
2021-01-06 60.35 63.72 60.35 63.24 0.0M
2021-01-05 57.73 59.21 57.52 59.03 0.0M
2021-01-04 57.88 58.21 56.32 56.56 0.1M