Mail

PSCM - Invesco S&P SmallCap Materials ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	67.27	67.86	67.27	67.86	67.86	500
Jun 07, 2023	67.99	68.45	67.99	68.32	68.32	1,600
Jun 06, 2023	66.86	66.86	66.72	66.72	66.72	100
Jun 05, 2023	65.76	65.76	65.00	65.00	65.00	2,400
Jun 02, 2023	63.92	66.36	63.92	66.36	66.36	1,300
Jun 01, 2023	61.88	62.96	61.75	62.74	62.74	1,200
May 31, 2023	62.45	62.45	61.65	61.94	61.94	1,200
May 30, 2023	62.92	62.93	62.85	62.85	62.85	500
May 26, 2023	63.46	63.53	63.30	63.47	63.47	7,600
May 25, 2023	63.31	63.31	63.31	63.31	63.31	100
May 24, 2023	64.14	64.16	64.14	64.16	64.16	300
May 23, 2023	65.35	65.49	65.32	65.32	65.32	500
May 22, 2023	65.22	65.59	65.22	65.38	65.38	800
May 19, 2023	65.62	65.86	65.35	65.35	65.35	1,700
May 18, 2023	64.83	65.39	64.83	65.39	65.39	600
May 17, 2023	63.83	64.92	63.63	64.81	64.81	1,200
May 16, 2023	64.03	64.03	63.61	63.61	63.61	800
May 15, 2023	64.52	64.93	64.52	64.85	64.85	1,900
May 12, 2023	64.52	64.52	64.14	64.28	64.28	1,300
May 11, 2023	64.79	64.79	64.63	64.63	64.63	300
May 10, 2023	65.44	65.44	64.62	65.22	65.22	54,900
May 09, 2023	65.07	65.44	65.07	65.27	65.27	3,300
May 08, 2023	65.52	65.77	65.51	65.73	65.73	1,300
May 05, 2023	65.43	65.81	65.43	65.81	65.81	500
May 04, 2023	64.73	64.73	63.95	63.95	63.95	600
May 03, 2023	65.51	65.51	64.41	64.41	64.41	600
May 02, 2023	63.02	64.44	63.01	64.44	64.44	1,000
May 01, 2023	65.76	65.76	64.82	64.82	64.82	400
Apr 28, 2023	65.18	65.47	65.18	65.47	65.47	900
Apr 27, 2023	64.35	64.87	63.94	64.87	64.87	1,800
Apr 26, 2023	63.69	63.69	63.29	63.29	63.29	400
Apr 25, 2023	63.76	64.09	63.71	63.71	63.71	1,500
Apr 24, 2023	65.57	65.81	65.57	65.81	65.81	2,000
Apr 21, 2023	64.65	65.19	64.64	65.19	65.19	1,400
Apr 20, 2023	66.23	66.23	66.21	66.21	66.21	400
Apr 19, 2023	66.73	67.26	66.73	67.23	67.23	1,700
Apr 18, 2023	66.99	67.26	66.99	67.26	67.26	500
Apr 17, 2023	66.36	67.18	66.36	67.18	67.18	1,800
Apr 14, 2023	66.65	66.65	66.31	66.31	66.31	800
Apr 13, 2023	66.59	67.32	66.59	67.16	67.16	19,600
Apr 12, 2023	66.51	66.51	66.50	66.50	66.50	400
Apr 11, 2023	67.22	67.22	66.78	66.78	66.78	500
Apr 10, 2023	66.06	66.06	66.06	66.06	66.06	-
Apr 06, 2023	64.70	64.91	64.56	64.86	64.86	3,300
Apr 05, 2023	65.05	65.16	64.57	65.16	65.16	900
Apr 04, 2023	65.23	65.67	65.23	65.61	65.61	53,300
Apr 03, 2023	67.53	67.73	66.80	67.30	67.30	5,600
Mar 31, 2023	67.05	67.62	67.05	67.53	67.53	3,400
Mar 30, 2023	66.48	66.51	66.37	66.51	66.51	19,100
Mar 29, 2023	66.34	66.55	66.23	66.36	66.36	3,400
Mar 28, 2023	66.19	66.19	65.73	65.90	65.90	1,300
Mar 27, 2023	65.22	65.75	65.22	65.40	65.40	5,100
Mar 24, 2023	63.29	64.69	63.29	64.67	64.67	500
Mar 23, 2023	65.14	65.63	64.01	64.01	64.01	6,000
Mar 22, 2023	65.38	65.98	64.32	64.32	64.32	7,500
Mar 21, 2023	65.53	65.72	65.35	65.60	65.60	21,900
Mar 20, 2023	64.30	64.53	64.30	64.39	64.39	2,800
Mar 20, 2023	0.182 Dividend
Mar 17, 2023	64.41	64.41	63.07	63.07	62.89	900
Mar 16, 2023	64.34	65.04	64.34	65.01	64.82	9,400
Mar 15, 2023	63.68	63.87	63.48	63.87	63.69	1,100
Mar 14, 2023	66.55	67.59	66.37	66.55	66.36	6,000
Mar 13, 2023	65.05	65.13	65.05	65.13	64.94	1,400
Mar 10, 2023	66.23	66.53	66.22	66.53	66.34	700
Mar 09, 2023	70.52	70.52	68.78	68.78	68.58	500
Mar 08, 2023	70.32	70.55	70.28	70.55	70.35	800
Mar 07, 2023	70.89	70.89	70.49	70.49	70.29	300
Mar 06, 2023	73.35	73.35	70.66	71.06	70.85	53,500
Mar 03, 2023	72.03	73.32	72.03	73.32	73.11	600
Mar 02, 2023	71.15	72.06	71.15	71.97	71.76	300
Mar 01, 2023	70.86	71.59	70.77	71.59	71.38	2,500
Feb 28, 2023	70.66	70.82	70.54	70.69	70.49	800
Feb 27, 2023	70.22	70.25	69.82	69.82	69.62	1,000
Feb 24, 2023	68.53	68.97	68.53	68.97	68.77	200
Feb 23, 2023	69.22	69.76	69.22	69.76	69.56	600
Feb 22, 2023	70.02	70.02	69.32	69.55	69.35	1,800
Feb 21, 2023	69.85	69.85	69.44	69.44	69.24	600
Feb 17, 2023	71.23	71.92	71.23	71.91	71.70	1,000
Feb 16, 2023	70.70	72.32	70.70	71.96	71.75	2,300
Feb 15, 2023	70.86	71.97	70.86	71.97	71.76	1,900
Feb 14, 2023	70.87	70.87	69.84	70.60	70.40	5,500
Feb 13, 2023	70.31	70.31	70.31	70.31	70.11	400
Feb 10, 2023	69.12	69.32	69.12	69.32	69.12	900
Feb 09, 2023	70.74	70.74	69.36	69.36	69.16	500
Feb 08, 2023	70.57	70.57	70.54	70.54	70.34	300
Feb 07, 2023	71.97	72.40	71.97	72.40	72.19	600
Feb 06, 2023	72.79	72.79	71.86	71.97	71.76	900
Feb 03, 2023	72.74	73.55	72.74	73.27	73.06	1,700
Feb 02, 2023	72.10	73.61	72.10	73.61	73.40	1,200
Feb 01, 2023	70.08	72.07	70.08	71.68	71.47	3,200
Jan 31, 2023	69.86	70.06	69.86	70.02	69.82	1,300
Jan 30, 2023	68.35	69.29	68.35	68.37	68.17	14,000
Jan 27, 2023	69.00	69.00	68.91	68.91	68.71	400
Jan 26, 2023	68.81	69.08	68.81	69.08	68.88	500
Jan 25, 2023	67.71	68.40	67.71	68.40	68.20	200
Jan 24, 2023	68.00	68.32	68.00	68.32	68.12	800
Jan 23, 2023	68.29	68.29	68.21	68.21	68.01	1,600
Jan 20, 2023	67.46	67.77	67.46	67.77	67.57	1,100
Jan 19, 2023	66.94	66.94	66.94	66.94	66.75	400
Jan 18, 2023	69.40	69.40	67.81	67.81	67.61	2,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...