Invesco S&P SmallCap Mate... (PSCM)
NASDAQ: PSCM
· Real-Time Price · USD
76.40
-1.28 (-1.64%)
At close: Aug 18, 2025, 3:46 PM
76.32
-0.10%
After-hours: Aug 18, 2025, 04:04 PM EDT
PSCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.89% | 110 |
| Aug 14, 2025 | 77.28 | 77.53 | 77.28 | 77.53 | 77.53 | -1.00% | 300 |
| Aug 13, 2025 | 76.98 | 78.31 | 76.98 | 78.31 | 78.31 | 2.61% | 549 |
| Aug 12, 2025 | 74.25 | 76.32 | 74.25 | 76.32 | 76.32 | 2.06% | 307 |
| Aug 11, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -0.66% | 200 |
| Aug 8, 2025 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.57% | 100 |
| Aug 7, 2025 | 74.50 | 74.85 | 74.50 | 74.85 | 74.85 | 1.92% | 322 |
| Aug 6, 2025 | 73.58 | 73.58 | 73.03 | 73.44 | 73.44 | -1.04% | 900 |
| Aug 5, 2025 | 72.93 | 74.21 | 72.93 | 74.21 | 74.21 | 2.53% | 443 |
| Aug 4, 2025 | 72.40 | 72.40 | 72.38 | 72.38 | 72.38 | 1.44% | 400 |
| Aug 1, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -1.50% | 139 |
| Jul 31, 2025 | 72.53 | 72.70 | 72.44 | 72.44 | 72.44 | -0.67% | 1,122 |
| Jul 30, 2025 | 74.68 | 74.68 | 72.93 | 72.93 | 72.93 | -2.37% | 300 |
| Jul 29, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.43% | 100 |
| Jul 28, 2025 | 76.84 | 76.84 | 75.48 | 75.78 | 75.78 | -1.03% | 1,809 |
| Jul 25, 2025 | 76.24 | 76.57 | 76.24 | 76.57 | 76.57 | 1.03% | 511 |
| Jul 24, 2025 | 76.26 | 76.26 | 75.79 | 75.79 | 75.79 | -1.99% | 500 |
| Jul 23, 2025 | 77.48 | 77.48 | 77.33 | 77.33 | 77.33 | 0.65% | 1,426 |
| Jul 22, 2025 | 76.83 | 76.83 | 76.83 | 76.83 | 76.83 | 2.10% | 200 |
| Jul 21, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.48% | 313 |