Skip to main content
PSCM logo

Invesco S&P SmallCap Materials ETF

PSCMNASDAQInvescoEquity

$93.10Today:- (-)1Y +21.66%

As of Oct 16, 2026 close

Assets (AUM)
$20.17M
Expense ratio
0.29%
Dividend yield
1.10%
Holdings
27
52-week range
$72.75$110.02
Volume (live)
-
Avg. volume (3M)
691

PSCM ETF Historical Prices: Invesco S&P SmallCap Materials ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

PSCM Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

PSCM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PSCM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202694.0694.0693.1093.1093.10694
Oct 15, 202693.7293.7593.7293.7593.75259
Oct 14, 202693.6393.6693.6393.6693.66136
Oct 13, 202694.2595.1494.0995.1495.143.90K
Oct 12, 202694.5894.5894.1794.1794.17933
Oct 9, 202695.0095.0094.6294.6294.62176
Oct 8, 202695.0395.0395.0095.0094.99165
Oct 7, 202695.1595.1595.1595.1595.1578
Oct 6, 202697.0097.1697.0097.0197.011.53K
Oct 5, 202697.1897.1897.1897.1897.18205
Oct 2, 202696.0696.0696.0696.0696.06177
Oct 1, 202693.8494.2692.4894.2694.261.15K
Sep 30, 202694.1194.1794.1194.1794.16826
Sep 29, 202693.9694.5293.9694.5294.52353
Sep 28, 202695.4995.4995.4595.4595.45317
Sep 25, 202695.2296.1795.2296.1796.17356
Sep 24, 202694.4194.9494.4194.9494.94577
Sep 23, 202695.9996.3495.9996.0696.07370
Sep 22, 202694.3696.5794.3696.5796.57945
Sep 21, 202693.9194.3693.8594.0594.051.06K
Sep 18, 202694.0894.0893.6793.8493.59539
Sep 17, 202695.1895.1895.1895.1894.9228
Sep 16, 202695.7495.7494.1394.7394.48958
Sep 15, 202694.5594.5594.0494.1593.90376
Sep 14, 202694.5094.5094.4294.4294.17480
Sep 11, 202697.3097.3097.1197.1196.85361
Sep 10, 202698.2298.2297.4197.4897.22912
Sep 9, 202699.3699.3698.9999.0098.74551
Sep 8, 2026100.51100.78100.34100.34100.071.62K
Sep 4, 2026100.70100.70100.53100.58100.31393
Sep 3, 2026100.84100.8499.7899.7899.511.55K
Sep 2, 2026100.87100.87100.87100.87100.6048
Sep 1, 202699.5299.5298.6898.8698.601.03K
Aug 31, 2026100.43100.43100.36100.36100.09285
Aug 28, 2026100.99100.99100.32100.45100.18553
Aug 27, 2026100.42100.86100.42100.86100.59644
Aug 26, 202699.77100.3899.77100.38100.11499
Aug 25, 202699.0799.8298.7599.8299.551.04K
Aug 24, 2026100.87100.9199.5599.5899.322.10K
Aug 21, 2026100.67100.67100.46100.46100.19385
Aug 20, 202699.67100.0199.2399.5399.271.43K
Aug 19, 2026100.95100.95100.95100.95100.68351
Aug 18, 2026101.15101.37100.25100.2599.981.75K
Aug 17, 2026103.39103.39103.39103.39103.12240
Aug 14, 2026103.23103.46103.20103.46103.1813.01K
Aug 13, 2026101.97101.97101.97101.97101.69117
Aug 12, 2026102.11102.11102.11102.11101.84314
Aug 11, 2026103.78103.86103.23103.23102.95878
Aug 10, 2026102.79102.79102.26102.26101.99375
Aug 7, 2026103.41103.41102.79102.79102.52312
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco S&P SmallCap Materials ETF Historical Prices

What is OHLC data for PSCM?

OHLC stands for Open, High, Low, Close - the four key price points for PSCM during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for PSCM?

The adjusted close price for PSCM is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does PSCM price history go?

PSCM historical price data is available from the ETF's inception on Apr 6, 2010. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for PSCM data?

PSCM historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for PSCM?

Trading volume for PSCM indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.