Invesco S&P SmallCap Consumer Staples ETF (PSCC)
NASDAQ: PSCC · Real-Time Price · USD
31.69
-0.07 (-0.21%)
At close: Nov 14, 2025, 4:00 PM EST
31.69
0.00 (0.00%)
After-hours: Nov 14, 2025, 4:15 PM EST
PSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 31.87 | 31.88 | 31.66 | 31.65 | - | -0.33% | 914 |
| Nov 13, 2025 | 32.33 | 32.33 | 31.73 | 31.76 | 31.76 | -1.10% | 11,262 |
| Nov 12, 2025 | 32.21 | 32.28 | 32.11 | 32.11 | 32.11 | 0.20% | 3,491 |
| Nov 11, 2025 | 31.97 | 32.18 | 31.82 | 32.05 | 32.05 | 0.53% | 6,153 |
| Nov 10, 2025 | 32.02 | 32.02 | 31.88 | 31.88 | 31.88 | 0.44% | 8,995 |
| Nov 7, 2025 | 31.72 | 31.95 | 31.70 | 31.74 | 31.74 | 0.37% | 1,700 |
| Nov 6, 2025 | 31.93 | 31.93 | 31.62 | 31.62 | 31.62 | -1.08% | 5,712 |
| Nov 5, 2025 | 31.63 | 32.07 | 31.55 | 31.97 | 31.97 | 0.87% | 3,951 |
| Nov 4, 2025 | 31.52 | 31.73 | 31.51 | 31.69 | 31.69 | 0.36% | 3,482 |
| Nov 3, 2025 | 31.31 | 31.58 | 30.97 | 31.58 | 31.58 | 1.93% | 6,690 |
| Oct 31, 2025 | 31.28 | 31.28 | 30.91 | 30.98 | 30.98 | -1.10% | 6,887 |
| Oct 30, 2025 | 31.42 | 31.59 | 31.32 | 31.32 | 31.32 | -0.40% | 4,441 |
| Oct 29, 2025 | 31.84 | 31.84 | 31.25 | 31.45 | 31.45 | -1.36% | 8,968 |
| Oct 28, 2025 | 31.94 | 31.98 | 31.73 | 31.88 | 31.88 | -0.37% | 4,832 |
| Oct 27, 2025 | 32.26 | 32.26 | 31.94 | 32.00 | 32.00 | -0.82% | 2,602 |
| Oct 24, 2025 | 32.66 | 32.66 | 32.27 | 32.27 | 32.27 | -0.44% | 8,706 |
| Oct 23, 2025 | 32.93 | 32.93 | 32.35 | 32.41 | 32.41 | -1.96% | 18,403 |
| Oct 22, 2025 | 32.65 | 33.11 | 32.65 | 33.05 | 33.05 | 0.68% | 9,957 |
| Oct 21, 2025 | 32.63 | 32.87 | 32.63 | 32.83 | 32.83 | 0.16% | 7,209 |
| Oct 20, 2025 | 33.09 | 33.09 | 32.77 | 32.78 | 32.78 | -0.27% | 5,911 |
| Oct 17, 2025 | 32.73 | 32.91 | 32.73 | 32.87 | 32.87 | 1.00% | 3,604 |
| Oct 16, 2025 | 32.75 | 32.92 | 32.43 | 32.54 | 32.54 | -0.38% | 17,813 |
| Oct 15, 2025 | 32.51 | 32.73 | 32.46 | 32.67 | 32.67 | 0.64% | 15,846 |
| Oct 14, 2025 | 31.77 | 32.46 | 31.77 | 32.46 | 32.46 | 1.36% | 8,176 |
| Oct 13, 2025 | 32.27 | 32.27 | 32.02 | 32.02 | 32.02 | -0.13% | 3,105 |
| Oct 10, 2025 | 32.35 | 32.48 | 32.07 | 32.07 | 32.07 | -1.04% | 20,293 |
| Oct 9, 2025 | 32.51 | 32.52 | 32.35 | 32.40 | 32.40 | -0.51% | 8,525 |
| Oct 8, 2025 | 32.60 | 32.65 | 32.45 | 32.57 | 32.57 | -0.70% | 9,705 |
| Oct 7, 2025 | 32.82 | 32.87 | 32.56 | 32.80 | 32.80 | 0.28% | 8,093 |
| Oct 6, 2025 | 33.12 | 33.12 | 32.70 | 32.71 | 32.71 | -1.07% | 32,569 |
| Oct 3, 2025 | 32.99 | 33.34 | 32.99 | 33.06 | 33.06 | 0.55% | 24,763 |
| Oct 2, 2025 | 32.91 | 32.91 | 32.73 | 32.88 | 32.88 | -0.15% | 1,588 |
| Oct 1, 2025 | 32.67 | 33.00 | 32.60 | 32.94 | 32.94 | -0.10% | 3,246 |
| Sep 30, 2025 | 32.66 | 32.97 | 32.66 | 32.97 | 32.97 | 1.43% | 2,318 |
| Sep 29, 2025 | 32.65 | 32.65 | 32.24 | 32.50 | 32.50 | - | 6,621 |
| Sep 26, 2025 | 32.17 | 32.50 | 32.17 | 32.50 | 32.50 | 1.29% | 5,611 |
| Sep 25, 2025 | 32.34 | 32.39 | 31.99 | 32.09 | 32.09 | -0.71% | 4,209 |
| Sep 24, 2025 | 32.48 | 32.60 | 32.31 | 32.32 | 32.32 | -0.13% | 5,852 |
| Sep 23, 2025 | 32.78 | 32.83 | 32.36 | 32.36 | 32.36 | -1.10% | 5,745 |
| Sep 22, 2025 | 33.08 | 33.10 | 32.71 | 32.72 | 32.72 | -1.99% | 6,443 |
| Sep 19, 2025 | 33.96 | 33.96 | 33.39 | 33.39 | 33.17 | -2.25% | 1,312 |
| Sep 18, 2025 | 34.03 | 34.16 | 34.02 | 34.16 | 33.93 | 0.48% | 1,134 |
| Sep 17, 2025 | 33.96 | 34.47 | 33.96 | 33.99 | 33.77 | 0.14% | 14,485 |
| Sep 16, 2025 | 33.91 | 33.95 | 33.81 | 33.94 | 33.72 | 0.23% | 3,218 |
| Sep 15, 2025 | 34.44 | 34.44 | 33.85 | 33.87 | 33.64 | -1.54% | 2,007 |
| Sep 12, 2025 | 34.53 | 34.53 | 34.38 | 34.39 | 34.17 | -0.90% | 1,299 |
| Sep 11, 2025 | 34.13 | 34.71 | 34.13 | 34.71 | 34.48 | 1.93% | 3,467 |
| Sep 10, 2025 | 34.50 | 34.50 | 33.86 | 34.05 | 33.83 | -1.57% | 3,263 |
| Sep 9, 2025 | 34.77 | 34.77 | 34.51 | 34.59 | 34.37 | -0.57% | 3,392 |
| Sep 8, 2025 | 34.62 | 34.79 | 34.56 | 34.79 | 34.56 | -0.55% | 3,700 |