Invesco S&P SmallCap Consumer Staples ETF (PSCC)
NASDAQ: PSCC · Real-Time Price · USD
34.83
-0.30 (-0.85%)
At close: Mar 28, 2025, 4:00 PM
35.24
+0.41 (1.18%)
After-hours: Mar 28, 2025, 5:01 PM EDT
PSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 37.44 | 38.05 | 37.44 | 38.04 | 37.85 | 2.15% | 5,295 |
| Feb 12, 2025 | 37.10 | 37.57 | 37.10 | 37.24 | 37.05 | -0.62% | 1,485 |
| Feb 11, 2025 | 37.21 | 37.47 | 37.21 | 37.47 | 37.28 | 1.44% | 3,006 |
| Feb 10, 2025 | 37.08 | 37.08 | 36.55 | 36.94 | 36.75 | -0.15% | 4,857 |
| Feb 7, 2025 | 37.50 | 37.52 | 36.99 | 36.99 | 36.81 | -1.32% | 2,353 |
| Feb 6, 2025 | 37.65 | 37.73 | 37.36 | 37.48 | 37.30 | 0.81% | 1,836 |
| Feb 5, 2025 | 37.23 | 37.23 | 37.03 | 37.18 | 37.00 | -0.10% | 3,963 |
| Feb 4, 2025 | 37.19 | 37.28 | 36.84 | 37.22 | 37.03 | -0.05% | 2,253 |
| Feb 3, 2025 | 37.02 | 37.49 | 37.01 | 37.24 | 37.05 | -0.79% | 8,269 |
| Jan 31, 2025 | 38.13 | 38.13 | 37.48 | 37.53 | 37.35 | -1.93% | 5,996 |
| Jan 30, 2025 | 38.14 | 38.40 | 38.07 | 38.27 | 38.08 | 0.58% | 4,923 |
| Jan 29, 2025 | 37.92 | 38.21 | 37.92 | 38.05 | 37.86 | 0.08% | 6,731 |
| Jan 28, 2025 | 38.48 | 38.48 | 38.02 | 38.02 | 37.83 | -1.45% | 4,723 |
| Jan 27, 2025 | 37.55 | 38.63 | 37.55 | 38.58 | 38.39 | 2.39% | 6,449 |
| Jan 24, 2025 | 37.57 | 37.68 | 37.45 | 37.68 | 37.49 | 0.16% | 2,965 |
| Jan 23, 2025 | 37.41 | 37.62 | 37.26 | 37.62 | 37.44 | 0.26% | 3,177 |
| Jan 22, 2025 | 37.82 | 37.82 | 37.46 | 37.52 | 37.34 | -1.25% | 12,725 |
| Jan 21, 2025 | 37.54 | 38.00 | 37.54 | 38.00 | 37.81 | 1.28% | 14,419 |
| Jan 17, 2025 | 37.57 | 37.57 | 37.45 | 37.52 | 37.34 | 0.72% | 2,108 |
| Jan 16, 2025 | 36.97 | 37.25 | 36.85 | 37.25 | 37.07 | 0.62% | 2,802 |