Invesco S&P SmallCap Consumer Staples ETF (PSCC)
NASDAQ: PSCC · Real-Time Price · USD
34.27
+0.33 (0.96%)
Sep 17, 2025, 2:44 PM EDT - Market open
PSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 33.91 | 33.95 | 33.81 | 33.94 | 33.94 | 0.23% | 3,218 |
| Sep 15, 2025 | 34.44 | 34.44 | 33.85 | 33.87 | 33.87 | -1.54% | 2,007 |
| Sep 12, 2025 | 34.53 | 34.53 | 34.38 | 34.39 | 34.39 | -0.90% | 1,299 |
| Sep 11, 2025 | 34.13 | 34.71 | 34.13 | 34.71 | 34.71 | 1.93% | 3,467 |
| Sep 10, 2025 | 34.50 | 34.50 | 33.86 | 34.05 | 34.05 | -1.57% | 3,263 |
| Sep 9, 2025 | 34.77 | 34.77 | 34.51 | 34.59 | 34.59 | -0.57% | 3,392 |
| Sep 8, 2025 | 34.62 | 34.79 | 34.56 | 34.79 | 34.79 | -0.55% | 3,700 |
| Sep 5, 2025 | 34.83 | 35.03 | 34.83 | 34.98 | 34.98 | 0.32% | 2,518 |
| Sep 4, 2025 | 34.69 | 34.87 | 34.67 | 34.87 | 34.87 | 0.79% | 1,455 |
| Sep 3, 2025 | 34.70 | 34.82 | 34.51 | 34.60 | 34.60 | -0.91% | 4,802 |
| Sep 2, 2025 | 34.90 | 34.92 | 34.74 | 34.92 | 34.92 | -0.08% | 3,505 |
| Aug 29, 2025 | 34.89 | 34.96 | 34.89 | 34.94 | 34.94 | 0.14% | 2,902 |
| Aug 28, 2025 | 35.21 | 35.21 | 34.78 | 34.90 | 34.90 | -0.93% | 4,297 |
| Aug 27, 2025 | 34.90 | 35.22 | 34.90 | 35.22 | 35.22 | 0.70% | 3,558 |
| Aug 26, 2025 | 35.08 | 35.15 | 34.90 | 34.98 | 34.98 | -0.73% | 4,724 |
| Aug 25, 2025 | 35.45 | 35.48 | 35.23 | 35.23 | 35.23 | -1.79% | 2,849 |
| Aug 22, 2025 | 35.23 | 35.88 | 35.23 | 35.88 | 35.88 | 2.88% | 918 |
| Aug 21, 2025 | 34.89 | 34.89 | 34.71 | 34.87 | 34.87 | -0.26% | 2,632 |
| Aug 20, 2025 | 34.93 | 34.99 | 34.89 | 34.96 | 34.96 | 0.28% | 6,187 |
| Aug 19, 2025 | 34.56 | 35.05 | 34.56 | 34.87 | 34.87 | 0.71% | 3,713 |
| Aug 18, 2025 | 34.59 | 34.75 | 34.58 | 34.62 | 34.62 | 0.07% | 4,020 |
| Aug 15, 2025 | 34.92 | 35.00 | 34.60 | 34.60 | 34.60 | -0.75% | 2,128 |
| Aug 14, 2025 | 35.15 | 35.15 | 34.80 | 34.86 | 34.86 | -1.77% | 10,997 |
| Aug 13, 2025 | 34.87 | 35.49 | 34.78 | 35.49 | 35.49 | 1.75% | 4,289 |
| Aug 12, 2025 | 34.62 | 34.88 | 34.59 | 34.88 | 34.88 | 1.57% | 5,864 |
| Aug 11, 2025 | 34.75 | 34.75 | 34.34 | 34.34 | 34.34 | -0.99% | 5,192 |
| Aug 8, 2025 | 34.85 | 34.94 | 34.68 | 34.68 | 34.68 | -0.30% | 6,487 |
| Aug 7, 2025 | 35.15 | 35.15 | 34.61 | 34.78 | 34.78 | -1.03% | 8,325 |
| Aug 6, 2025 | 34.97 | 35.27 | 34.77 | 35.15 | 35.15 | 1.32% | 4,114 |
| Aug 5, 2025 | 34.83 | 34.83 | 34.62 | 34.69 | 34.69 | -0.68% | 4,562 |
| Aug 4, 2025 | 35.16 | 35.16 | 34.89 | 34.93 | 34.93 | 1.44% | 5,026 |
| Aug 1, 2025 | 34.36 | 34.50 | 34.36 | 34.43 | 34.43 | -0.80% | 2,179 |
| Jul 31, 2025 | 35.03 | 35.03 | 34.59 | 34.71 | 34.71 | -1.17% | 5,139 |
| Jul 30, 2025 | 35.15 | 35.65 | 35.02 | 35.12 | 35.12 | 0.20% | 3,167 |
| Jul 29, 2025 | 35.00 | 35.22 | 34.88 | 35.05 | 35.05 | 0.31% | 7,132 |
| Jul 28, 2025 | 35.29 | 35.30 | 34.93 | 34.94 | 34.94 | -0.87% | 3,568 |
| Jul 25, 2025 | 34.99 | 35.25 | 34.99 | 35.25 | 35.25 | 0.18% | 16,363 |
| Jul 24, 2025 | 35.85 | 35.85 | 35.19 | 35.19 | 35.19 | -3.23% | 2,161 |
| Jul 23, 2025 | 35.99 | 36.66 | 35.93 | 36.36 | 36.36 | 2.32% | 15,213 |
| Jul 22, 2025 | 35.00 | 35.61 | 35.00 | 35.53 | 35.53 | 1.87% | 8,087 |
| Jul 21, 2025 | 35.14 | 35.32 | 34.88 | 34.88 | 34.88 | -0.46% | 3,614 |
| Jul 18, 2025 | 35.53 | 35.64 | 34.96 | 35.04 | 35.04 | -1.26% | 11,372 |
| Jul 17, 2025 | 34.83 | 35.54 | 34.83 | 35.49 | 35.49 | 1.73% | 6,884 |
| Jul 16, 2025 | 34.78 | 34.91 | 34.60 | 34.89 | 34.89 | 1.50% | 8,429 |
| Jul 15, 2025 | 35.05 | 35.05 | 34.37 | 34.37 | 34.37 | -1.72% | 6,452 |
| Jul 14, 2025 | 34.84 | 35.00 | 34.66 | 34.97 | 34.97 | 0.32% | 5,927 |
| Jul 11, 2025 | 34.60 | 34.93 | 34.48 | 34.86 | 34.86 | 0.72% | 11,985 |
| Jul 10, 2025 | 34.22 | 34.91 | 34.22 | 34.61 | 34.61 | 1.47% | 3,806 |
| Jul 9, 2025 | 34.08 | 34.11 | 33.65 | 34.11 | 34.11 | 0.15% | 5,942 |
| Jul 8, 2025 | 33.99 | 34.11 | 33.78 | 34.06 | 34.06 | 0.24% | 6,545 |