Invesco S&P SmallCap Consumer Staples ETF (PSCC)
NASDAQ: PSCC · Real-Time Price · USD
35.18
+0.32 (0.92%)
At close: May 29, 2025, 4:00 PM
35.18
0.00 (0.00%)
After-hours: May 29, 2025, 4:15 PM EDT
PSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 35.02 | 35.18 | 34.83 | 35.18 | 35.18 | 0.92% | 2,635 |
| May 28, 2025 | 35.22 | 35.22 | 34.86 | 34.86 | 34.86 | -1.39% | 4,680 |
| May 27, 2025 | 35.01 | 35.35 | 34.98 | 35.35 | 35.35 | 1.74% | 4,338 |
| May 23, 2025 | 34.62 | 34.75 | 34.44 | 34.75 | 34.75 | -0.33% | 7,953 |
| May 22, 2025 | 35.10 | 35.10 | 34.75 | 34.87 | 34.87 | -0.67% | 7,360 |
| May 21, 2025 | 35.71 | 35.71 | 35.10 | 35.10 | 35.10 | -2.53% | 2,031 |
| May 20, 2025 | 35.78 | 36.01 | 35.78 | 36.01 | 36.01 | 0.53% | 2,977 |
| May 19, 2025 | 35.55 | 35.82 | 35.55 | 35.82 | 35.82 | -0.27% | 6,894 |
| May 16, 2025 | 35.38 | 35.92 | 35.38 | 35.92 | 35.92 | 1.90% | 1,442 |
| May 15, 2025 | 34.90 | 35.25 | 34.89 | 35.25 | 35.25 | 2.55% | 4,614 |
| May 14, 2025 | 34.58 | 34.58 | 34.32 | 34.37 | 34.37 | -0.49% | 2,907 |
| May 13, 2025 | 34.65 | 34.75 | 34.54 | 34.54 | 34.54 | -0.40% | 5,206 |
| May 12, 2025 | 34.87 | 35.15 | 34.46 | 34.68 | 34.68 | 1.43% | 10,677 |
| May 9, 2025 | 34.51 | 34.52 | 34.18 | 34.19 | 34.19 | -0.58% | 1,126 |
| May 8, 2025 | 34.25 | 34.46 | 34.25 | 34.39 | 34.39 | 0.50% | 3,305 |
| May 7, 2025 | 34.71 | 34.71 | 34.03 | 34.22 | 34.22 | -2.03% | 5,193 |
| May 6, 2025 | 34.66 | 35.00 | 34.60 | 34.93 | 34.93 | -0.26% | 1,153 |
| May 5, 2025 | 34.76 | 35.21 | 34.76 | 35.02 | 35.02 | -0.11% | 2,432 |
| May 2, 2025 | 34.83 | 35.06 | 34.83 | 35.06 | 35.06 | 1.59% | 2,061 |
| May 1, 2025 | 34.72 | 34.76 | 34.30 | 34.51 | 34.51 | -0.78% | 2,810 |
| Apr 30, 2025 | 34.29 | 34.84 | 34.28 | 34.78 | 34.78 | 0.32% | 4,942 |
| Apr 29, 2025 | 34.13 | 34.71 | 34.13 | 34.67 | 34.67 | 1.14% | 4,633 |
| Apr 28, 2025 | 34.30 | 34.32 | 34.05 | 34.28 | 34.28 | 0.08% | 2,244 |
| 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 |