Invesco S&P SmallCap Mate... (PSCM)
NASDAQ: PSCM
· Real-Time Price · USD
77.00
-0.75 (-0.96%)
At close: Sep 12, 2025, 3:31 PM
76.96
-0.05%
After-hours: Sep 12, 2025, 04:04 PM EDT
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 77.26 | 77.26 | 76.96 | 77.10 | 77.10 | -0.84% | 367 |
| Sep 11, 2025 | 75.72 | 77.75 | 75.72 | 77.75 | 77.75 | 2.86% | 700 |
| Sep 10, 2025 | 75.53 | 75.59 | 75.53 | 75.59 | 75.59 | -0.72% | 125 |
| Sep 9, 2025 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | -1.42% | 200 |
| Sep 8, 2025 | 77.67 | 77.67 | 76.78 | 77.24 | 77.24 | -0.17% | 900 |
| Sep 5, 2025 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 1.55% | 219 |
| Sep 4, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 0.70% | 200 |
| Sep 3, 2025 | 76.73 | 76.73 | 75.66 | 75.66 | 75.66 | -1.56% | 244 |
| Sep 2, 2025 | 76.60 | 76.86 | 76.60 | 76.86 | 76.86 | -2.03% | 700 |
| Aug 29, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.10% | 100 |
| Aug 28, 2025 | 78.34 | 78.53 | 78.34 | 78.53 | 78.53 | 0.09% | 233 |
| Aug 27, 2025 | 77.95 | 78.46 | 77.95 | 78.46 | 78.46 | 0.64% | 300 |
| Aug 26, 2025 | 78.43 | 78.43 | 77.96 | 77.96 | 77.96 | -0.62% | 703 |
| Aug 25, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -0.01% | 100 |
| Aug 22, 2025 | 76.24 | 78.85 | 76.24 | 78.46 | 78.46 | 3.47% | 1,102 |
| Aug 21, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | -0.05% | 102 |
| Aug 20, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -0.54% | 100 |
| Aug 19, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.12% | 100 |
| Aug 18, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | -0.61% | 200 |
| Aug 15, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.89% | 110 |