NasdaqGM - Delayed Quote
USD
Invesco S&P SmallCap Materials ETF (PSCM)
92.63
-1.46
(-1.55%)
At close: October 30 at 4:00:00 PM EDT
Trade PSCM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
93.32
93.32
91.97
92.63
92.63
1,500
Oct 29, 2026
94.09
94.27
94.09
94.27
94.27
300
Oct 28, 2026
92.92
93.85
92.92
93.85
93.85
300
Oct 27, 2026
93.85
93.85
93.85
93.85
93.85
300
Oct 26, 2026
92.40
92.40
91.34
91.51
91.51
14,000
Oct 23, 2026
90.54
91.57
90.54
91.40
91.40
1,900
Oct 22, 2026
90.73
91.32
90.73
91.32
91.32
300
Oct 21, 2026
93.29
93.29
93.29
93.29
93.29
100
Oct 20, 2026
92.90
93.14
92.90
93.14
93.14
600
Oct 19, 2026
93.07
93.11
92.94
92.94
92.94
500
Oct 16, 2026
94.06
94.06
93.10
93.21
93.21
700
Oct 15, 2026
93.72
93.75
93.72
93.75
93.75
300
Oct 14, 2026
93.63
93.66
93.63
93.66
93.66
100
Oct 13, 2026
94.25
95.14
94.09
95.14
95.14
3,900
Oct 12, 2026
94.58
94.58
94.17
94.17
94.17
900
Oct 9, 2026
95.00
95.00
94.62
94.62
94.62
200
Oct 8, 2026
95.03
95.03
94.99
94.99
94.99
200
Oct 7, 2026
95.15
95.15
95.15
95.15
95.15
100
Oct 6, 2026
97.00
97.16
97.00
97.01
97.01
1,500
Oct 5, 2026
97.18
97.18
97.18
97.18
97.18
200
Oct 2, 2026
96.06
96.06
96.06
96.06
96.06
200
Oct 1, 2026
93.84
94.26
92.48
94.26
94.26
1,200
Sep 30, 2026
94.11
94.16
94.11
94.16
94.16
800
Sep 29, 2026
93.96
94.52
93.96
94.52
94.52
400
Sep 28, 2026
95.49
95.49
95.45
95.45
95.45
300
Sep 25, 2026
95.22
96.17
95.22
96.17
96.17
400
Sep 24, 2026
94.41
94.94
94.41
94.94
94.94
600
Sep 23, 2026
95.99
96.34
95.99
96.07
96.07
400
Sep 22, 2026
94.36
96.57
94.36
96.57
96.57
900
Sep 21, 2026
0.252
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
93.91
94.37
93.85
94.05
94.05
1,100
Sep 18, 2026
94.08
94.08
93.67
93.84
93.59
500
Sep 17, 2026
95.18
95.18
95.18
95.18
94.92
100
Sep 16, 2026
95.74
95.74
94.13
94.73
94.48
1,000
Sep 15, 2026
94.55
94.55
94.04
94.15
93.90
400
Sep 14, 2026
94.50
94.50
94.42
94.42
94.17
500
Sep 11, 2026
97.30
97.30
97.11
97.11
96.85
400
Sep 10, 2026
98.22
98.22
97.41
97.48
97.22
900
Sep 9, 2026
99.36
99.36
98.99
99.00
98.73
600
Sep 8, 2026
100.51
100.79
100.34
100.34
100.07
1,600
Sep 4, 2026
100.71
100.71
100.53
100.58
100.31
400
Sep 3, 2026
100.84
100.84
99.78
99.78
99.51
1,500
Sep 2, 2026
100.87
100.87
100.87
100.87
100.60
100
Sep 1, 2026
99.52
99.52
98.68
98.86
98.59
1,000
Aug 31, 2026
100.43
100.43
100.36
100.36
100.09
300
Aug 28, 2026
100.99
100.99
100.32
100.45
100.18
600
Aug 27, 2026
100.42
100.86
100.42
100.86
100.59
600
Aug 26, 2026
99.77
100.38
99.77
100.38
100.11
500
Aug 25, 2026
99.07
99.82
98.75
99.82
99.55
1,000
Aug 24, 2026
100.87
100.91
99.55
99.58
99.31
2,100
Aug 21, 2026
100.68
100.68
100.46
100.46
100.19
400
Aug 20, 2026
99.68
100.01
99.23
99.53
99.26
1,400
Aug 19, 2026
100.95
100.95
100.95
100.95
100.68
400
Aug 18, 2026
101.15
101.37
100.25
100.25
99.98
1,700
Aug 17, 2026
103.40
103.40
103.40
103.40
103.12
200
Aug 14, 2026
103.23
103.46
103.20
103.46
103.18
13,000
Aug 13, 2026
101.97
101.97
101.97
101.97
101.70
100
Aug 12, 2026
102.11
102.11
102.11
102.11
101.84
300
Aug 11, 2026
103.78
103.86
103.23
103.23
102.95
900
Aug 10, 2026
102.79
102.79
102.26
102.26
101.99
400
Aug 7, 2026
103.41
103.41
102.79
102.79
102.51
300
Aug 6, 2026
102.33
102.67
101.13
101.21
100.94
900
Aug 5, 2026
101.57
101.85
101.19
101.85
101.58
1,100
Aug 4, 2026
99.30
100.62
99.25
100.59
100.32
2,600
Aug 3, 2026
96.37
97.96
96.37
97.96
97.70
2,300
Jul 31, 2026
96.16
96.33
94.59
96.21
95.95
8,700
Jul 30, 2026
95.84
95.84
95.84
95.84
95.58
800
Jul 29, 2026
95.83
95.83
94.03
94.03
93.78
1,100
Jul 28, 2026
98.61
98.61
96.78
96.89
96.63
600
Jul 27, 2026
96.78
97.75
96.78
97.75
97.49
300
Jul 24, 2026
98.60
98.60
97.55
97.89
97.63
2,600
Jul 23, 2026
98.03
98.39
98.03
98.08
97.82
500
Jul 22, 2026
98.62
98.63
98.60
98.63
98.37
600
Jul 21, 2026
97.83
97.83
97.62
97.62
97.36
300
Jul 20, 2026
97.17
97.17
95.66
95.80
95.54
2,200
Jul 17, 2026
97.51
97.51
96.36
96.73
96.47
3,100
Jul 16, 2026
97.62
98.89
97.38
97.64
97.38
3,800
Jul 15, 2026
97.97
98.15
97.38
98.15
97.89
2,100
Jul 14, 2026
98.02
98.08
98.02
98.08
97.82
500
Jul 13, 2026
98.13
98.25
96.76
97.33
97.07
14,200
Jul 10, 2026
97.48
97.48
97.48
97.48
97.22
200
Jul 9, 2026
97.45
97.45
97.45
97.45
97.19
200
Jul 8, 2026
97.27
97.35
96.68
97.35
97.09
900
Jul 7, 2026
98.80
99.10
98.80
99.10
98.83
1,200
Jul 6, 2026
101.63
101.63
100.99
100.99
100.72
600
Jul 2, 2026
101.31
101.31
100.38
101.19
100.92
9,900
Jul 1, 2026
102.84
102.84
101.35
101.40
101.13
1,600
Jun 30, 2026
102.85
103.80
102.85
103.80
103.52
1,100
Jun 29, 2026
102.78
103.13
101.98
102.61
102.33
1,700
Jun 26, 2026
103.95
105.38
103.95
105.38
105.10
2,400
Jun 25, 2026
105.59
105.63
105.59
105.63
105.35
500
Jun 24, 2026
103.56
105.34
103.56
104.67
104.39
900
Jun 23, 2026
104.37
105.55
103.56
103.56
103.28
7,000
Jun 22, 2026
0.268
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
106.23
106.42
106.07
106.42
106.13
1,300
Jun 18, 2026
106.28
106.69
106.28
106.50
105.95
2,900
Jun 17, 2026
106.39
106.39
106.07
106.07
105.52
800
Jun 16, 2026
107.60
107.60
105.68
105.68
105.13
1,000
Jun 15, 2026
109.48
109.87
107.40
107.40
106.84
1,400
Jun 12, 2026
107.72
108.27
107.72
107.84
107.28
1,400
Jun 11, 2026
103.93
105.98
103.93
105.98
105.43
1,200
Jun 10, 2026
102.00
102.00
101.89
101.89
101.36
300
Jun 9, 2026
102.02
103.60
101.00
103.60
103.06
1,200
Jun 8, 2026
102.24
102.24
102.02
102.02
101.49
1,000
Jun 5, 2026
104.08
104.08
101.84
101.84
101.31
1,400
Jun 4, 2026
105.90
105.90
104.93
104.93
104.38
3,900
Jun 3, 2026
106.15
106.15
105.88
105.90
105.35
800
Jun 2, 2026
107.34
107.95
107.27
107.53
106.97
2,300
Jun 1, 2026
105.00
105.62
104.90
105.62
105.07
1,400
May 29, 2026
106.74
106.74
105.19
105.19
104.64
700
May 28, 2026
106.52
107.48
105.94
106.95
106.39
2,000
May 27, 2026
106.00
106.33
105.84
106.33
105.78
600
May 26, 2026
103.07
105.50
103.07
105.30
104.75
2,400
May 22, 2026
101.31
102.10
101.31
102.10
101.57
1,600
May 21, 2026
100.04
100.86
100.04
100.86
100.34
1,200
May 20, 2026
99.97
100.73
99.97
100.73
100.21
800
May 19, 2026
100.17
100.17
97.79
98.62
98.11
1,600
May 18, 2026
101.53
101.54
100.56
100.56
100.04
1,200
May 15, 2026
103.94
103.94
102.07
102.07
101.54
1,200
May 14, 2026
105.63
105.79
104.60
104.60
104.06
35,900
May 13, 2026
106.25
106.31
105.98
105.98
105.43
600
May 12, 2026
104.85
105.97
104.62
105.97
105.42
700
May 11, 2026
107.15
107.15
106.73
106.74
106.19
1,200
May 8, 2026
105.17
105.61
104.85
105.44
104.89
2,300
May 7, 2026
106.24
106.24
104.42
104.42
103.88
8,800
May 6, 2026
108.77
108.77
107.27
107.58
107.02
3,500
May 5, 2026
107.38
110.02
107.38
108.87
108.30
4,300
May 4, 2026
107.60
107.85
105.53
106.56
106.01
3,800
May 1, 2026
106.36
107.55
106.36
107.55
106.99
1,000
Apr 30, 2026
105.11
106.26
105.11
106.26
105.71
700
Apr 29, 2026
105.04
105.04
105.04
105.04
104.49
300
Apr 28, 2026
105.79
105.86
105.52
105.52
104.97
1,200
Apr 27, 2026
106.62
107.62
106.62
107.11
106.55
1,900
Apr 24, 2026
105.88
106.72
105.88
106.72
106.17
1,700
Apr 23, 2026
102.86
103.67
102.86
103.67
103.13
500
Apr 22, 2026
103.84
103.84
103.51
103.51
102.97
700
Apr 21, 2026
104.61
104.61
103.68
103.68
103.14
800
Apr 20, 2026
103.97
104.03
103.97
104.03
103.49
700
Apr 17, 2026
102.57
104.05
102.57
103.46
102.92
900
Apr 16, 2026
101.76
102.62
101.76
102.30
101.77
1,600
Apr 15, 2026
102.11
102.11
100.57
101.11
100.58
3,600
Apr 14, 2026
104.83
104.83
102.08
102.25
101.72
2,500
Apr 13, 2026
102.36
103.56
102.36
103.56
103.02
2,900
Apr 10, 2026
102.41
102.54
102.18
102.18
101.65
2,400
Apr 9, 2026
100.59
101.39
100.59
101.03
100.51
1,500
Apr 8, 2026
101.48
101.48
99.89
101.36
100.83
3,000
Apr 7, 2026
98.96
99.35
98.96
99.24
98.72
1,100
Apr 6, 2026
99.29
99.29
98.16
98.67
98.16
5,900
Apr 2, 2026
98.58
99.43
98.56
99.43
98.91
2,700
Apr 1, 2026
100.22
100.46
99.71
99.85
99.33
11,100
Mar 31, 2026
98.41
100.00
98.27
99.05
98.54
5,600
Mar 30, 2026
97.69
98.71
96.53
96.65
96.15
6,700
Mar 27, 2026
96.51
96.56
96.51
96.56
96.06
800
Mar 26, 2026
96.50
97.08
96.29
96.31
95.81
800
Mar 25, 2026
96.01
97.24
96.01
97.24
96.73
1,200
Mar 24, 2026
93.29
95.18
93.29
94.88
94.39
6,000
Mar 23, 2026
0.226
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
90.86
92.72
90.86
91.38
90.91
4,700
Mar 20, 2026
90.80
90.80
88.98
88.98
88.29
1,000
Mar 19, 2026
91.57
92.55
90.76
92.51
91.80
3,000
Mar 18, 2026
94.40
94.66
93.32
93.32
92.60
500
Mar 17, 2026
93.79
95.09
93.79
94.94
94.21
1,500
Mar 16, 2026
94.08
94.08
93.15
93.15
92.43
3,600
Mar 13, 2026
93.16
93.16
92.85
92.85
92.13
200
Mar 12, 2026
93.40
93.83
93.29
93.29
92.57
1,000
Mar 11, 2026
93.66
94.33
93.58
94.33
93.60
400
Mar 10, 2026
94.90
95.51
94.11
94.11
93.38
4,300
Mar 9, 2026
90.38
94.08
90.38
94.08
93.35
1,400
Mar 6, 2026
92.52
93.03
92.52
92.90
92.18
1,500
Mar 5, 2026
97.10
97.94
95.56
95.97
95.23
4,300
Mar 4, 2026
96.58
97.77
96.58
97.77
97.02
1,300
Mar 3, 2026
95.61
97.51
94.34
97.39
96.64
2,100
Mar 2, 2026
97.93
99.33
96.64
99.25
98.48
1,400
Feb 27, 2026
98.21
99.26
97.04
99.26
98.49
2,200
Feb 26, 2026
99.31
99.32
99.12
99.12
98.35
1,300
Feb 25, 2026
99.50
99.69
98.83
99.68
98.91
4,700
Feb 24, 2026
100.94
101.33
100.54
100.83
100.05
5,800
Feb 23, 2026
99.68
100.28
98.32
99.51
98.74
2,100
Feb 20, 2026
100.26
100.80
99.82
100.80
100.02
3,500
Feb 19, 2026
100.91
101.46
100.61
101.24
100.46
2,500
Feb 18, 2026
103.65
103.65
102.48
102.48
101.69
1,400
Feb 17, 2026
102.00
102.64
100.72
102.22
101.43
9,900
Feb 13, 2026
102.38
103.07
100.62
102.62
101.83
27,000
Feb 12, 2026
105.28
106.13
102.67
102.67
101.88
12,800
Feb 11, 2026
101.94
103.91
101.94
103.86
103.06
2,700
Feb 10, 2026
100.00
101.67
99.80
100.52
99.74
3,300
Feb 9, 2026
99.49
100.00
99.49
99.76
98.99
1,700
Feb 6, 2026
97.01
98.73
97.01
98.72
97.96
6,500
Feb 5, 2026
97.27
97.27
95.70
95.75
95.01
1,700
Feb 4, 2026
96.51
98.93
96.51
98.21
97.45
8,800
Feb 3, 2026
95.43
96.11
94.43
95.89
95.15
5,500
Feb 2, 2026
92.73
93.72
92.73
93.72
93.00
4,700
Jan 30, 2026
92.34
92.34
91.83
92.05
91.34
600
Jan 29, 2026
94.28
94.28
92.00
93.61
92.89
3,600
Jan 28, 2026
92.80
93.59
92.80
93.59
92.87
600
Jan 27, 2026
93.35
93.38
93.20
93.21
92.49
1,300
Jan 26, 2026
94.15
94.15
93.12
93.14
92.42
1,300
Jan 23, 2026
94.36
94.36
94.36
94.36
93.63
300
Jan 22, 2026
96.15
96.16
95.11
95.11
94.38
2,600
Jan 21, 2026
94.93
94.93
94.93
94.93
94.20
500
Jan 20, 2026
93.28
93.28
92.36
92.36
91.65
800
Jan 16, 2026
94.18
94.18
94.14
94.14
93.41
800
Jan 15, 2026
94.97
95.06
94.79
95.02
94.29
1,100
Jan 14, 2026
93.04
93.44
92.96
93.33
92.61
900
Jan 13, 2026
92.50
92.50
92.02
92.02
91.31
500
Jan 12, 2026
91.70
92.40
91.56
91.86
91.15
3,000
Jan 9, 2026
91.16
91.30
91.05
91.30
90.60
17,300
Jan 8, 2026
88.08
89.84
88.08
89.84
89.15
17,600
Jan 7, 2026
87.19
87.84
87.19
87.84
87.16
6,300
Jan 6, 2026
86.24
88.10
86.24
88.10
87.42
1,400
Jan 5, 2026
86.21
86.27
86.21
86.27
85.60
500
Jan 2, 2026
85.25
85.26
85.25
85.26
84.60
300
Dec 31, 2025
84.07
84.07
84.07
84.07
83.42
100
Dec 30, 2025
85.26
85.26
84.80
84.80
84.15
300
Dec 29, 2025
84.88
85.22
84.88
85.22
84.56
300
Dec 26, 2025
85.18
85.60
85.18
85.60
84.94
300
Dec 24, 2025
85.24
85.24
85.24
85.24
84.58
100
Dec 23, 2025
84.90
84.90
84.81
84.81
84.16
600
Dec 22, 2025
0.289
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
85.45
85.45
85.03
85.03
84.37
400
Dec 19, 2025
85.40
85.40
84.88
84.88
83.94
900
Dec 18, 2025
85.24
85.26
84.90
84.90
83.96
800
Dec 17, 2025
84.42
84.59
84.42
84.59
83.65
400
Dec 16, 2025
83.66
83.84
83.64
83.84
82.91
2,300
Dec 15, 2025
85.66
85.66
84.27
84.27
83.33
600
Dec 12, 2025
86.26
86.26
84.45
84.45
83.51
200
Dec 11, 2025
85.41
85.41
85.41
85.41
84.46
300
Dec 10, 2025
82.86
82.86
82.86
82.86
81.94
100
Dec 9, 2025
80.91
80.91
80.55
80.55
79.66
500
Dec 8, 2025
79.10
79.10
79.10
79.10
78.22
100
Dec 5, 2025
80.97
80.97
80.80
80.80
79.90
100
Dec 4, 2025
80.68
81.09
80.62
80.62
79.73
300
Dec 3, 2025
81.45
81.45
81.45
81.45
80.55
100
Dec 2, 2025
79.94
80.22
79.53
80.22
79.33
600
Dec 1, 2025
79.66
80.23
79.66
80.04
79.15
400
Nov 28, 2025
80.27
80.27
80.27
80.27
79.38
100
Nov 26, 2025
79.48
79.48
79.48
79.48
78.60
100
Nov 25, 2025
78.38
78.38
78.38
78.38
77.51
200
Nov 24, 2025
75.03
76.29
75.03
76.29
75.44
200
Nov 21, 2025
75.26
75.26
75.26
75.26
74.42
100
Nov 20, 2025
72.75
72.75
72.75
72.75
71.94
100
Nov 19, 2025
75.10
75.10
74.43
74.43
73.60
100
Nov 18, 2025
74.82
74.82
74.82
74.82
73.99
100
Nov 17, 2025
75.96
75.96
74.93
74.93
74.10
300
Nov 14, 2025
77.00
77.38
77.00
77.14
76.28
1,000
Nov 13, 2025
78.00
78.00
78.00
78.00
77.13
300
Nov 12, 2025
78.37
79.18
78.21
78.21
77.34
600
Nov 11, 2025
77.60
77.85
77.42
77.85
76.99
1,200
Nov 10, 2025
78.56
78.56
78.03
78.03
77.16
300
Nov 7, 2025
76.90
76.90
76.90
76.90
76.05
100
Nov 6, 2025
76.00
76.85
75.10
75.10
74.27
1,400
Nov 5, 2025
74.43
74.43
74.43
74.43
73.60
200
Nov 4, 2025
72.95
73.58
72.95
73.27
72.46
700
Nov 3, 2025
73.90
74.19
73.77
74.19
73.37
1,500
Oct 31, 2025
74.22
74.60
74.22
74.60
73.77
1,300
