MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PSCM — Invesco S&P SmallCap Materials ETF
NasdaqInvesco S&P SmallCap Materials ETF
$97.16
-0.03(-0.03%)
- O
- 97.00
- H
- 97.16
- L
- 97.00
- V
- 1.53K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$97.16
Period Return+52.66%
Period High$110.02
Period Low$61.82
Avg Daily Volume1.6K
Total Trading Days365
PSCM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $97.00 | $97.16 | $97.00 | $97.16 | $-0.03 | -0.03% | 1,529 | $97.09 | $97.00 $97.16 |
| Oct 5, 2026 | $97.18 | $97.18 | $97.18 | $97.18 | +$1.13 | +1.18% | 206 | $97.03 | $97.18 $97.18 |
| Oct 2, 2026 | $96.06 | $96.06 | $96.06 | $96.06 | +$1.80 | +1.91% | 178 | $95.53 | $96.06 $96.06 |
| Oct 1, 2026 | $93.84 | $94.26 | $92.48 | $94.26 | +$0.09 | +0.10% | 1,153 | $93.70 | $92.48 $94.26 |
| Sep 30, 2026 | $94.11 | $94.16 | $94.11 | $94.16 | $-0.36 | -0.38% | 826 | $94.43 | $94.11 $94.16 |
| Sep 29, 2026 | $93.96 | $94.52 | $93.96 | $94.52 | $-0.93 | -0.98% | 353 | $94.24 | $93.96 $94.52 |
| Sep 28, 2026 | $95.49 | $95.49 | $95.45 | $95.45 | $-0.72 | -0.75% | 318 | $95.54 | $95.45 $95.49 |
| Sep 25, 2026 | $95.22 | $96.17 | $95.22 | $96.17 | +$1.24 | +1.30% | 356 | $95.42 | $95.22 $96.17 |
| Sep 24, 2026 | $94.41 | $94.94 | $94.41 | $94.94 | $-1.13 | -1.18% | 578 | $94.49 | $94.41 $94.94 |
| Sep 23, 2026 | $95.99 | $96.34 | $95.99 | $96.07 | $-0.51 | -0.52% | 370 | $96.17 | $95.99 $96.34 |
| Sep 22, 2026 | $94.36 | $96.57 | $94.36 | $96.57 | +$2.52 | +2.68% | 945 | $95.50 | $94.36 $96.57 |
| Sep 21, 2026 | $93.91 | $94.37 | $93.85 | $94.05 | +$0.21 | +0.22% | 1,063 | $94.08 | $93.85 $94.37 |
| Sep 18, 2026 | $94.08 | $94.08 | $93.67 | $93.84 | $-1.34 | -1.40% | 539 | $93.93 | $93.67 $94.08 |
| Sep 17, 2026 | $95.18 | $95.18 | $95.18 | $95.18 | +$0.44 | +0.47% | 28 | $95.40 | $95.18 $95.18 |
| Sep 16, 2026 | $95.74 | $95.74 | $94.13 | $94.73 | +$0.58 | +0.62% | 958 | $95.33 | $94.13 $95.74 |
| Sep 15, 2026 | $94.55 | $94.55 | $94.04 | $94.15 | $-0.27 | -0.29% | 376 | $94.15 | $94.04 $94.55 |
| Sep 14, 2026 | $94.50 | $94.50 | $94.42 | $94.42 | $-2.69 | -2.77% | 480 | $95.16 | $94.42 $94.50 |
| Sep 11, 2026 | $97.30 | $97.30 | $97.11 | $97.11 | $-0.37 | -0.38% | 362 | $97.44 | $97.11 $97.30 |
| Sep 10, 2026 | $98.22 | $98.22 | $97.41 | $97.48 | $-1.52 | -1.54% | 913 | $97.63 | $97.41 $98.22 |
| Sep 9, 2026 | $99.36 | $99.36 | $98.99 | $99.00 | $-1.34 | -1.33% | 551 | $99.56 | $98.99 $99.36 |
| Sep 8, 2026 | $100.51 | $100.79 | $100.34 | $100.34 | $-0.24 | -0.24% | 1,624 | $100.62 | $100.34 $100.79 |
| Sep 4, 2026 | $100.71 | $100.71 | $100.53 | $100.58 | +$0.80 | +0.80% | 393 | $100.59 | $100.53 $100.71 |
| Sep 3, 2026 | $100.84 | $100.84 | $99.78 | $99.78 | $-1.09 | -1.08% | 1,549 | $100.05 | $99.78 $100.84 |
| Sep 2, 2026 | $100.87 | $100.87 | $100.87 | $100.87 | +$2.01 | +2.03% | 48 | $100.94 | $100.87 $100.87 |
| Sep 1, 2026 | $99.52 | $99.52 | $98.68 | $98.86 | $-1.50 | -1.49% | 1,035 | $99.07 | $98.68 $99.52 |
| Aug 31, 2026 | $100.43 | $100.43 | $100.36 | $100.36 | $-0.09 | -0.09% | 286 | $100.42 | $100.36 $100.43 |
| Aug 28, 2026 | $100.99 | $100.99 | $100.32 | $100.45 | $-0.41 | -0.41% | 553 | $100.64 | $100.32 $100.99 |
| Aug 27, 2026 | $100.42 | $100.86 | $100.42 | $100.86 | +$0.49 | +0.48% | 645 | $100.61 | $100.42 $100.86 |
| Aug 26, 2026 | $99.77 | $100.38 | $99.77 | $100.38 | +$0.56 | +0.56% | 500 | $100.15 | $99.77 $100.38 |
| Aug 25, 2026 | $99.07 | $99.82 | $98.75 | $99.82 | +$0.24 | +0.24% | 1,037 | $99.03 | $98.75 $99.82 |