Invesco S&P SmallCap Consumer Staples ETF (PSCC)
NASDAQ: PSCC · Real-Time Price · USD
34.28
+0.03 (0.08%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 34.30 | 34.32 | 34.05 | 34.28 | 34.28 | 0.08% | 2,243 |
| Apr 25, 2025 | 34.26 | 34.26 | 34.03 | 34.25 | 34.25 | -0.35% | 5,035 |
| Apr 24, 2025 | 34.35 | 34.45 | 34.12 | 34.37 | 34.37 | -0.17% | 5,098 |
| Apr 23, 2025 | 34.79 | 34.79 | 34.29 | 34.43 | 34.43 | 0.53% | 3,862 |
| Apr 22, 2025 | 33.98 | 34.41 | 33.98 | 34.25 | 34.25 | 1.72% | 9,095 |
| Apr 21, 2025 | 33.84 | 33.91 | 33.48 | 33.67 | 33.67 | -1.03% | 5,346 |
| Apr 17, 2025 | 33.74 | 34.07 | 33.74 | 34.02 | 34.02 | 1.70% | 11,707 |
| Apr 16, 2025 | 34.01 | 34.01 | 33.43 | 33.45 | 33.45 | -1.50% | 6,347 |
| Apr 15, 2025 | 34.46 | 34.46 | 33.96 | 33.96 | 33.96 | -1.70% | 1,896 |
| Apr 14, 2025 | 34.61 | 34.64 | 34.31 | 34.55 | 34.55 | 0.63% | 12,494 |
| Apr 11, 2025 | 33.52 | 34.33 | 33.52 | 34.33 | 34.33 | 2.32% | 5,369 |
| Apr 10, 2025 | 33.44 | 33.77 | 33.32 | 33.55 | 33.55 | -1.03% | 4,572 |
| Apr 9, 2025 | 31.91 | 34.07 | 31.91 | 33.90 | 33.90 | 4.95% | 10,008 |
| Apr 8, 2025 | 34.20 | 34.20 | 32.27 | 32.30 | 32.30 | -3.21% | 11,474 |
| Apr 7, 2025 | 32.83 | 34.36 | 32.65 | 33.37 | 33.37 | -1.68% | 28,534 |
| Apr 4, 2025 | 33.82 | 34.31 | 33.63 | 33.94 | 33.94 | -2.05% | 43,312 |
| Apr 3, 2025 | 34.35 | 35.09 | 34.35 | 34.65 | 34.65 | -2.01% | 46,586 |
| Apr 2, 2025 | 34.99 | 35.44 | 34.99 | 35.36 | 35.36 | 0.34% | 2,687 |
| Apr 1, 2025 | 34.97 | 35.24 | 34.90 | 35.24 | 35.24 | 0.51% | 8,198 |
| Mar 31, 2025 | 34.74 | 35.09 | 34.74 | 35.06 | 35.06 | 0.66% | 3,562 |
| Mar 28, 2025 | 35.11 | 35.11 | 34.64 | 34.83 | 34.83 | -0.85% | 8,731 |
| Mar 27, 2025 | 34.57 | 35.13 | 34.57 | 35.13 | 35.13 | 1.65% | 6,883 |
| Mar 26, 2025 | 34.41 | 34.56 | 34.41 | 34.56 | 34.56 | 0.46% | 3,582 |
| Mar 25, 2025 | 34.69 | 34.69 | 34.39 | 34.40 | 34.40 | -1.04% | 4,252 |
| Mar 24, 2025 | 34.36 | 34.76 | 34.36 | 34.76 | 34.76 | 1.19% | 3,623 |
| Mar 21, 2025 | 34.37 | 34.60 | 34.14 | 34.35 | 34.18 | -0.92% | 11,295 |
| Mar 20, 2025 | 34.70 | 34.71 | 34.59 | 34.67 | 34.50 | -0.69% | 4,655 |
| Mar 19, 2025 | 35.05 | 35.05 | 34.91 | 34.91 | 34.74 | -0.50% | 9,253 |
| Mar 18, 2025 | 35.48 | 35.48 | 34.99 | 35.08 | 34.91 | -1.39% | 10,180 |
| Mar 17, 2025 | 35.35 | 35.72 | 35.34 | 35.58 | 35.41 | 1.80% | 5,370 |
| Mar 14, 2025 | 34.90 | 34.98 | 34.60 | 34.95 | 34.78 | 0.66% | 5,416 |
| Mar 13, 2025 | 35.25 | 35.37 | 34.58 | 34.72 | 34.55 | -1.65% | 6,855 |
| Mar 12, 2025 | 35.75 | 35.76 | 35.11 | 35.30 | 35.13 | -1.77% | 5,771 |
| Mar 11, 2025 | 36.19 | 36.19 | 35.93 | 35.94 | 35.76 | -1.21% | 1,393 |
| Mar 10, 2025 | 36.57 | 36.96 | 36.32 | 36.38 | 36.20 | -0.52% | 7,127 |
| Mar 7, 2025 | 35.61 | 36.72 | 35.60 | 36.57 | 36.39 | 2.21% | 5,902 |
| Mar 6, 2025 | 35.30 | 35.78 | 35.30 | 35.78 | 35.60 | 0.64% | 5,753 |
| Mar 5, 2025 | 35.73 | 35.74 | 35.40 | 35.55 | 35.38 | -0.33% | 13,497 |
| Mar 4, 2025 | 35.87 | 36.12 | 35.67 | 35.67 | 35.49 | -1.26% | 5,615 |
| Mar 3, 2025 | 36.52 | 36.68 | 36.04 | 36.12 | 35.95 | -1.17% | 3,419 |
| Feb 28, 2025 | 36.37 | 36.60 | 36.21 | 36.55 | 36.37 | 0.83% | 5,328 |
| Feb 27, 2025 | 36.56 | 36.56 | 36.23 | 36.25 | 36.07 | -0.79% | 5,042 |
| Feb 26, 2025 | 36.88 | 36.88 | 36.42 | 36.54 | 36.36 | -2.04% | 2,229 |
| Feb 25, 2025 | 37.07 | 37.30 | 37.07 | 37.30 | 37.12 | 1.06% | 1,789 |
| Feb 24, 2025 | 37.28 | 37.28 | 36.91 | 36.91 | 36.73 | 0.21% | 8,904 |
| Feb 21, 2025 | 36.84 | 37.03 | 36.67 | 36.83 | 36.65 | 0.39% | 9,298 |
| Feb 20, 2025 | 36.70 | 36.84 | 36.61 | 36.69 | 36.51 | -0.60% | 7,223 |
| Feb 19, 2025 | 36.66 | 36.97 | 36.53 | 36.91 | 36.73 | 0.76% | 5,031 |
| Feb 18, 2025 | 37.19 | 37.19 | 36.49 | 36.63 | 36.45 | -1.32% | 15,943 |
| Feb 14, 2025 | 38.16 | 38.19 | 37.11 | 37.12 | 36.94 | -2.40% | 3,848 |