Invesco S&P SmallCap Consumer Staples ETF (PSCC)

NASDAQ: PSCC · Real-Time Price · USD

36.21

+0.77 (2.17%)

At close: Jul 10, 2026, 4:00 PM EDT

36.96

+0.75 (2.07%)

After-hours: Jul 10, 2026, 6:28 PM EDT

PSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	35.77	36.34	35.75	36.21	36.21	2.16%	12,660
Jul 9, 2026	35.73	35.73	35.28	35.44	35.44	-0.57%	1,675
Jul 8, 2026	36.09	36.09	35.65	35.65	35.65	-1.10%	2,779
Jul 7, 2026	36.17	36.63	36.04	36.04	36.04	0.51%	14,619
Jul 6, 2026	36.15	36.15	35.57	35.86	35.86	-1.17%	68,510
Jul 2, 2026	36.21	36.31	36.02	36.28	36.28	1.04%	1,424
Jul 1, 2026	35.41	36.19	35.41	35.91	35.91	1.82%	2,256
Jun 30, 2026	35.63	35.69	35.24	35.27	35.27	-1.37%	10,034
Jun 29, 2026	35.97	36.01	35.47	35.76	35.76	-0.73%	8,513
Jun 26, 2026	35.72	36.10	35.72	36.02	36.02	1.28%	6,024
Jun 25, 2026	35.83	36.04	35.52	35.56	35.56	-0.44%	9,761
Jun 24, 2026	35.68	35.74	35.65	35.72	35.72	1.93%	11,681
Jun 23, 2026	34.57	35.11	34.57	35.04	35.04	2.48%	7,856
Jun 22, 2026	34.92	34.92	34.17	34.20	34.19	-2.16%	2,656
Jun 18, 2026	34.84	35.16	34.68	35.07	34.95	1.64%	11,934
Jun 17, 2026	34.99	34.99	34.35	34.50	34.38	-1.48%	5,260
Jun 16, 2026	35.22	35.23	34.91	35.02	34.90	0.12%	10,456
Jun 15, 2026	35.17	35.17	34.92	34.97	34.86	0.19%	12,344
Jun 12, 2026	35.00	35.08	34.89	34.91	34.79	0.93%	5,387
Jun 11, 2026	34.37	34.63	34.27	34.59	34.47	0.85%	2,825
Jun 10, 2026	34.21	34.36	34.13	34.30	34.18	2.27%	22,120
Jun 9, 2026	33.16	33.54	33.01	33.54	33.42	0.96%	3,718
Jun 8, 2026	33.16	33.51	33.16	33.22	33.11	0.15%	3,337
Jun 5, 2026	32.71	33.18	32.71	33.17	33.06	1.46%	932
Jun 4, 2026	32.73	32.91	32.54	32.69	32.58	0.56%	2,253
Jun 3, 2026	32.53	32.62	32.30	32.51	32.40	-0.25%	3,443
Jun 2, 2026	32.67	32.73	32.56	32.59	32.48	-0.38%	10,677
Jun 1, 2026	32.70	32.71	32.43	32.71	32.60	-0.26%	2,809
May 29, 2026	33.00	33.02	32.80	32.80	32.69	-1.65%	1,032
May 28, 2026	33.23	33.35	33.06	33.35	33.24	0.23%	1,265
May 27, 2026	32.97	33.37	32.97	33.27	33.16	1.72%	5,173
May 26, 2026	32.94	32.94	32.70	32.71	32.60	-0.83%	5,081
May 22, 2026	32.93	32.99	32.79	32.99	32.88	0.78%	5,788
May 21, 2026	32.32	32.73	32.01	32.73	32.62	0.64%	2,001
May 20, 2026	32.26	32.52	31.96	32.52	32.42	1.08%	11,250
May 19, 2026	32.59	32.76	32.18	32.18	32.07	-1.30%	1,156
May 18, 2026	32.34	32.68	32.34	32.60	32.49	0.79%	4,088
May 15, 2026	32.22	32.34	32.21	32.34	32.23	-0.14%	4,378
May 14, 2026	32.51	32.59	32.37	32.39	32.28	0.13%	3,326
May 13, 2026	32.41	32.41	32.12	32.35	32.24	-0.32%	6,307
May 12, 2026	32.18	32.48	32.18	32.45	32.34	0.83%	20,563
May 11, 2026	32.86	32.88	32.18	32.18	32.08	-2.47%	10,756
May 8, 2026	33.07	33.10	33.00	33.00	32.89	0.22%	1,537
May 7, 2026	33.08	33.11	32.87	32.92	32.81	-0.65%	4,267
May 6, 2026	33.62	33.62	32.91	33.14	33.03	-0.62%	11,867
May 5, 2026	33.08	33.51	33.08	33.35	33.24	0.32%	8,932
May 4, 2026	33.51	33.51	33.19	33.24	33.13	-2.10%	2,161
May 1, 2026	34.11	34.11	33.87	33.95	33.84	0.18%	3,255
Apr 30, 2026	33.54	33.94	33.54	33.89	33.78	1.61%	14,050
Apr 29, 2026	33.10	33.36	33.09	33.36	33.25	1.36%	1,421