Invesco S&P SmallCap Consumer Staples ETF (PSCC)
NASDAQ: PSCC · Real-Time Price · USD
32.13
+0.44 (1.39%)
At close: Jan 14, 2026, 4:00 PM EST
32.13
0.00 (0.00%)
After-hours: Jan 14, 2026, 4:15 PM EST
PSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 31.81 | 32.14 | 31.81 | 32.13 | 32.13 | 1.39% | 8,611 |
| Jan 13, 2026 | 31.63 | 31.78 | 31.50 | 31.69 | 31.69 | 0.20% | 11,062 |
| Jan 12, 2026 | 31.44 | 31.82 | 31.44 | 31.63 | 31.63 | 0.38% | 13,789 |
| Jan 9, 2026 | 31.25 | 31.51 | 31.03 | 31.51 | 31.51 | 0.32% | 5,045 |
| Jan 8, 2026 | 30.78 | 31.46 | 30.74 | 31.41 | 31.41 | 1.99% | 22,897 |
| Jan 7, 2026 | 31.19 | 31.32 | 30.60 | 30.80 | 30.80 | -0.75% | 18,306 |
| Jan 6, 2026 | 30.62 | 31.03 | 30.62 | 31.03 | 31.03 | 1.05% | 10,204 |
| Jan 5, 2026 | 30.86 | 30.99 | 30.65 | 30.71 | 30.71 | -0.37% | 33,371 |
| Jan 2, 2026 | 30.97 | 31.11 | 30.81 | 30.83 | 30.82 | -0.82% | 33,080 |
| Dec 31, 2025 | 31.20 | 31.25 | 31.08 | 31.08 | 31.08 | -0.36% | 5,026 |
| Dec 30, 2025 | 31.55 | 31.57 | 31.19 | 31.19 | 31.19 | -1.07% | 20,903 |
| Dec 29, 2025 | 31.54 | 31.59 | 31.45 | 31.53 | 31.53 | -0.24% | 7,840 |
| Dec 26, 2025 | 31.69 | 31.70 | 31.51 | 31.61 | 31.61 | -0.27% | 11,801 |
| Dec 24, 2025 | 31.56 | 31.71 | 31.56 | 31.69 | 31.69 | 0.48% | 6,875 |
| Dec 23, 2025 | 31.57 | 31.64 | 31.46 | 31.54 | 31.54 | -0.55% | 9,865 |
| Dec 22, 2025 | 31.68 | 31.81 | 31.67 | 31.72 | 31.72 | -0.63% | 36,705 |
| Dec 19, 2025 | 32.07 | 32.08 | 31.87 | 31.92 | 31.77 | -0.89% | 13,420 |
| Dec 18, 2025 | 32.58 | 32.58 | 32.20 | 32.20 | 32.06 | -0.84% | 1,082 |
| Dec 17, 2025 | 32.23 | 32.66 | 32.23 | 32.47 | 32.33 | 0.56% | 5,329 |
| Dec 16, 2025 | 32.50 | 32.60 | 32.25 | 32.29 | 32.15 | -0.77% | 27,794 |
| Dec 15, 2025 | 32.33 | 32.63 | 32.33 | 32.55 | 32.40 | 0.89% | 11,735 |
| Dec 12, 2025 | 32.31 | 32.40 | 32.18 | 32.26 | 32.11 | -0.05% | 5,118 |
| Dec 11, 2025 | 32.06 | 32.38 | 32.06 | 32.27 | 32.13 | 1.54% | 27,683 |
| Dec 10, 2025 | 31.66 | 31.83 | 31.63 | 31.78 | 31.64 | 0.55% | 5,830 |
| Dec 9, 2025 | 31.35 | 31.71 | 31.35 | 31.61 | 31.47 | 0.93% | 9,211 |
| Dec 8, 2025 | 31.68 | 31.68 | 31.29 | 31.32 | 31.18 | -0.60% | 5,070 |
| Dec 5, 2025 | 31.71 | 31.71 | 31.46 | 31.51 | 31.37 | -0.30% | 3,022 |
| Dec 4, 2025 | 31.69 | 31.69 | 31.50 | 31.60 | 31.46 | -0.21% | 7,593 |
| Dec 3, 2025 | 31.47 | 31.80 | 31.47 | 31.67 | 31.53 | 0.92% | 6,078 |
| Dec 2, 2025 | 31.57 | 31.57 | 31.24 | 31.38 | 31.24 | 0.05% | 7,247 |
| Dec 1, 2025 | 31.42 | 31.58 | 31.36 | 31.36 | 31.22 | -0.82% | 4,506 |
| Nov 28, 2025 | 31.56 | 31.62 | 31.53 | 31.62 | 31.48 | - | 7,300 |
| Nov 26, 2025 | 31.47 | 31.87 | 31.47 | 31.62 | 31.48 | 0.41% | 9,742 |
| Nov 25, 2025 | 30.82 | 31.60 | 30.82 | 31.50 | 31.36 | 2.49% | 8,464 |
| Nov 24, 2025 | 31.06 | 31.08 | 30.73 | 30.73 | 30.59 | -1.05% | 3,545 |
| Nov 21, 2025 | 30.81 | 31.34 | 30.75 | 31.06 | 30.92 | 1.34% | 17,513 |
| Nov 20, 2025 | 30.72 | 30.91 | 30.63 | 30.64 | 30.51 | -0.23% | 3,690 |
| Nov 19, 2025 | 31.00 | 31.00 | 30.66 | 30.71 | 30.58 | -1.07% | 2,395 |
| Nov 18, 2025 | 30.78 | 31.11 | 30.77 | 31.05 | 30.91 | -0.33% | 15,339 |
| Nov 17, 2025 | 31.64 | 31.64 | 31.15 | 31.15 | 31.01 | -1.70% | 30,017 |
| Nov 14, 2025 | 31.87 | 31.88 | 31.45 | 31.69 | 31.55 | -0.21% | 4,738 |
| Nov 13, 2025 | 32.33 | 32.33 | 31.73 | 31.76 | 31.61 | -1.10% | 11,262 |
| Nov 12, 2025 | 32.21 | 32.28 | 32.11 | 32.11 | 31.97 | 0.20% | 3,491 |
| Nov 11, 2025 | 31.97 | 32.18 | 31.82 | 32.05 | 31.90 | 0.53% | 6,153 |
| Nov 10, 2025 | 32.02 | 32.02 | 31.88 | 31.88 | 31.74 | 0.44% | 8,995 |
| Nov 7, 2025 | 31.72 | 31.95 | 31.70 | 31.74 | 31.60 | 0.37% | 1,700 |
| Nov 6, 2025 | 31.93 | 31.93 | 31.62 | 31.62 | 31.48 | -1.08% | 5,712 |
| Nov 5, 2025 | 31.63 | 32.07 | 31.55 | 31.97 | 31.83 | 0.87% | 3,951 |
| Nov 4, 2025 | 31.52 | 31.73 | 31.51 | 31.69 | 31.55 | 0.36% | 3,482 |
| Nov 3, 2025 | 31.31 | 31.58 | 30.97 | 31.58 | 31.44 | 1.93% | 6,690 |