Invesco S&P SmallCap Consumer Staples ETF (PSCC)
NASDAQ: PSCC · Real-Time Price · USD
31.60
-0.07 (-0.21%)
Dec 4, 2025, 4:00 PM EST - Market closed
PSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.69 | 31.69 | 31.50 | 31.60 | 31.60 | -0.21% | 7,593 |
| Dec 3, 2025 | 31.47 | 31.80 | 31.47 | 31.67 | 31.67 | 0.92% | 6,078 |
| Dec 2, 2025 | 31.57 | 31.57 | 31.24 | 31.38 | 31.38 | 0.05% | 7,247 |
| Dec 1, 2025 | 31.42 | 31.58 | 31.36 | 31.36 | 31.36 | -0.82% | 4,506 |
| Nov 28, 2025 | 31.56 | 31.62 | 31.53 | 31.62 | 31.62 | - | 7,300 |
| Nov 26, 2025 | 31.47 | 31.87 | 31.47 | 31.62 | 31.62 | 0.41% | 9,742 |
| Nov 25, 2025 | 30.82 | 31.60 | 30.82 | 31.50 | 31.50 | 2.49% | 8,464 |
| Nov 24, 2025 | 31.06 | 31.08 | 30.73 | 30.73 | 30.73 | -1.05% | 3,545 |
| Nov 21, 2025 | 30.81 | 31.34 | 30.75 | 31.06 | 31.06 | 1.34% | 17,513 |
| Nov 20, 2025 | 30.72 | 30.91 | 30.63 | 30.64 | 30.64 | -0.23% | 3,690 |
| Nov 19, 2025 | 31.00 | 31.00 | 30.66 | 30.71 | 30.71 | -1.07% | 2,395 |
| Nov 18, 2025 | 30.78 | 31.11 | 30.77 | 31.05 | 31.05 | -0.33% | 15,339 |
| Nov 17, 2025 | 31.64 | 31.64 | 31.15 | 31.15 | 31.15 | -1.70% | 30,017 |
| Nov 14, 2025 | 31.87 | 31.88 | 31.45 | 31.69 | 31.69 | -0.21% | 4,738 |
| 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 | 32.26 | -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 | 32.93 | -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 |