Nasdaq · PSCM · ETF
Invesco S&P SmallCap Materials ETF (PSCM) ETF price history
Every Nasdaq trading session of Invesco S&P SmallCap Materials ETF from Apr 7, 2010 to Sep 28, 2026: 4,145 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PSCM adjusted close, 2010 to 2026
- $108.60
- All time high, 2026
- $109.74
- 52 week high, $72.14 low
- 4,145
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
PSCM key facts
- Invesco S&P SmallCap Materials ETF (PSCM) closed at $95.45 on Sep 28, 2026 on Nasdaq.
- PSCM's all time high close is $108.60, set on May 5, 2026; its all time low close is $18.03 on Aug 25, 2010.
- PSCM's 52 week range is $72.14 to $109.74.
- PSCM returned +25.7% over the year to Sep 28, 2026 and +55.5% over five years.
- Over ten years PSCM returned +164%, +10.2% a year compounded.
- PSCM's deepest drawdown was -51.3% from Sep 20, 2018 to Mar 23, 2020.
- DataCedar holds 4,145 daily sessions of PSCM history from Apr 7, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PSCM price chart, 2010 to 2026
PSCM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -9.4% |
| 6 months | -0.9% |
| Year to date | +13.1% |
| 1 year | +25.7% |
| 3 years | +51.6% |
| 5 years | +55.5% |
| 10 years | +164.3% |
| Since Apr 7, 2010 | +336.9% |
| Compound annual growth, 16.5 years | +9.4% |
PSCM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $108.60 on May 5, 2026
- All time low close
- $18.03 on Aug 25, 2010
- 52 week high
- $109.74 on May 5, 2026
- 52 week low
- $72.14 on Nov 20, 2025
- Deepest drawdown
- -51.3% from Sep 20, 2018 to Mar 23, 2020, recovered Dec 8, 2020
- Best single session
- +10.6% on Nov 27, 2012
- Worst single session
- -10.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 23.8%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2010
- 4.4×
- Best calendar year
- 2016, +54%
- Worst calendar year
- 2015, -26%
PSCM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 7, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $84.82 | $109.74 | $84.82 | $95.45 | +14.1% | 481.5K | 185 |
| 2025 | $73.02 | $85.53 | $54.43 | $83.65 | +15.6% | 233.2K | 250 |
| 2024 | $71.13 | $84.71 | $66.67 | $72.37 | +0.7% | 330.7K | 252 |
| 2023 | $59.56 | $73.54 | $56.78 | $71.89 | +19.9% | 698.2K | 250 |
| 2022 | $64.92 | $67.48 | $53.35 | $59.97 | -6.5% | 458.7K | 251 |
| 2021 | $54.97 | $66.90 | $53.49 | $64.11 | +18.0% | 1.4M | 252 |
| 2020 | $44.46 | $54.52 | $23.95 | $54.33 | +22.2% | 526K | 253 |
| 2019 | $35.95 | $47.55 | $35.95 | $44.46 | +21.8% | 462.9K | 252 |
| 2018 | $47.41 | $52.11 | $34.28 | $36.52 | -23.3% | 1.4M | 251 |
| 2017 | $44.93 | $47.91 | $39.62 | $47.60 | +10.4% | 3.1M | 251 |
| 2016 | $27.71 | $46.21 | $22.76 | $43.13 | +53.8% | 2.9M | 252 |
| 2015 | $37.77 | $37.81 | $27.38 | $28.04 | -25.8% | 442.1K | 252 |
| 2014 | $37.84 | $42.35 | $33.27 | $37.80 | -0.2% | 4M | 252 |
| 2013 | $28.93 | $38.39 | $28.39 | $37.86 | +37.8% | 996.1K | 252 |
| 2012 | $22.88 | $27.71 | $21.58 | $27.47 | +23.0% | 773.6K | 250 |
| 2011 | $25.20 | $26.79 | $18.51 | $22.33 | -9.1% | 723.9K | 252 |
| 2010 | $21.84 | $24.90 | $17.75 | $24.56 | n/a | 488.8K | 188 |
PSCM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $95.45 | -4.9% |
| August 2026 | $100.36 | +4.3% |
| July 2026 | $96.21 | -7.3% |
| June 2026 | $103.80 | -1.1% |
| May 2026 | $104.93 | -1.0% |
| April 2026 | $105.99 | +7.3% |
| March 2026 | $98.80 | +0.0% |
| February 2026 | $98.76 | +7.8% |
| January 2026 | $91.59 | +9.5% |
| December 2025 | $83.65 | +5.1% |
| November 2025 | $79.59 | +7.6% |
| October 2025 | $73.97 | -3.9% |
About the PSCM data
Daily bars. 4,145 sessions from Apr 7, 2010 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 7, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PSCM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- PSCE Invesco S&P SmallCap Energy ETF
- PSCF Invesco S&P SmallCap Financials ETF
- PSCH Invesco S&P SmallCap Health Care ETF
- PSCI Invesco S&P SmallCap Industrials ETF
- PSCT Invesco S&P SmallCap Information Technology ETF
- PSCU Invesco S&P SmallCap Utilities & Communication Services ETF
- PSEC Prospect Capital Corp.
- PSET Principal Quality ETF
Common questions
PSCM share price history
