Invesco S&P SmallCap Consumer Staples ETF (PSCC)
NASDAQ: PSCC · Real-Time Price · USD
32.65
-0.15 (-0.46%)
Oct 8, 2025, 10:11 AM EDT - Market open
PSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 34.83 | 35.03 | 34.83 | 34.98 | 34.75 | 0.32% | 2,518 |
| Sep 4, 2025 | 34.69 | 34.87 | 34.67 | 34.87 | 34.64 | 0.79% | 1,455 |
| Sep 3, 2025 | 34.70 | 34.82 | 34.51 | 34.60 | 34.37 | -0.91% | 4,802 |
| Sep 2, 2025 | 34.90 | 34.92 | 34.74 | 34.92 | 34.69 | -0.08% | 3,505 |
| Aug 29, 2025 | 34.89 | 34.96 | 34.89 | 34.94 | 34.71 | 0.14% | 2,902 |
| Aug 28, 2025 | 35.21 | 35.21 | 34.78 | 34.90 | 34.67 | -0.93% | 4,297 |
| Aug 27, 2025 | 34.90 | 35.22 | 34.90 | 35.22 | 34.99 | 0.70% | 3,558 |
| Aug 26, 2025 | 35.08 | 35.15 | 34.90 | 34.98 | 34.75 | -0.73% | 4,724 |
| Aug 25, 2025 | 35.45 | 35.48 | 35.23 | 35.23 | 35.00 | -1.79% | 2,849 |
| Aug 22, 2025 | 35.23 | 35.88 | 35.23 | 35.88 | 35.64 | 2.88% | 918 |
| Aug 21, 2025 | 34.89 | 34.89 | 34.71 | 34.87 | 34.64 | -0.26% | 2,632 |
| Aug 20, 2025 | 34.93 | 34.99 | 34.89 | 34.96 | 34.73 | 0.28% | 6,187 |
| Aug 19, 2025 | 34.56 | 35.05 | 34.56 | 34.87 | 34.64 | 0.71% | 3,713 |
| Aug 18, 2025 | 34.59 | 34.75 | 34.58 | 34.62 | 34.39 | 0.07% | 4,020 |
| Aug 15, 2025 | 34.92 | 35.00 | 34.60 | 34.60 | 34.37 | -0.75% | 2,128 |
| Aug 14, 2025 | 35.15 | 35.15 | 34.80 | 34.86 | 34.63 | -1.77% | 10,997 |
| Aug 13, 2025 | 34.87 | 35.49 | 34.78 | 35.49 | 35.25 | 1.75% | 4,289 |
| Aug 12, 2025 | 34.62 | 34.88 | 34.59 | 34.88 | 34.65 | 1.57% | 5,864 |
| Aug 11, 2025 | 34.75 | 34.75 | 34.34 | 34.34 | 34.11 | -0.99% | 5,192 |
| Aug 8, 2025 | 34.85 | 34.94 | 34.68 | 34.68 | 34.45 | -0.30% | 6,487 |
| Aug 7, 2025 | 35.15 | 35.15 | 34.61 | 34.78 | 34.55 | -1.03% | 8,325 |
| Aug 6, 2025 | 34.97 | 35.27 | 34.77 | 35.15 | 34.92 | 1.32% | 4,114 |
| Aug 5, 2025 | 34.83 | 34.83 | 34.62 | 34.69 | 34.46 | -0.68% | 4,562 |
| Aug 4, 2025 | 35.16 | 35.16 | 34.89 | 34.93 | 34.70 | 1.44% | 5,026 |
| Aug 1, 2025 | 34.36 | 34.50 | 34.36 | 34.43 | 34.20 | -0.80% | 2,179 |
| Jul 31, 2025 | 35.03 | 35.03 | 34.59 | 34.71 | 34.48 | -1.17% | 5,139 |
| Jul 30, 2025 | 35.15 | 35.65 | 35.02 | 35.12 | 34.89 | 0.20% | 3,167 |
| Jul 29, 2025 | 35.00 | 35.22 | 34.88 | 35.05 | 34.82 | 0.31% | 7,132 |