Invesco S&P SmallCap Consumer Staples ETF (PSCC)

NASDAQ: PSCC · Real-Time Price · USD

35.20

+0.40 (1.14%)

At close: Oct 15, 2026, 4:00 PM EDT

35.17

-0.03 (-0.08%)

After-hours: Oct 15, 2026, 7:30 PM EDT

PSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	35.17	35.71	35.15	35.20	35.20	1.15%	9,172
Oct 14, 2026	34.54	34.80	34.54	34.80	34.80	0.87%	542
Oct 13, 2026	34.25	34.55	34.22	34.50	34.50	1.01%	2,395
Oct 12, 2026	33.83	34.15	33.83	34.15	34.15	1.05%	1,389
Oct 9, 2026	33.87	33.88	33.80	33.80	33.80	-0.59%	2,677
Oct 8, 2026	33.39	34.07	33.39	34.00	34.00	2.01%	5,928
Oct 7, 2026	33.51	33.51	33.33	33.33	33.33	-0.71%	1,290
Oct 6, 2026	33.85	33.96	33.52	33.57	33.56	0.95%	5,277
Oct 5, 2026	33.42	33.42	33.21	33.25	33.25	-0.55%	3,001
Oct 2, 2026	33.02	33.43	33.02	33.43	33.43	1.66%	2,904
Oct 1, 2026	32.87	32.92	32.76	32.89	32.89	-0.06%	1,436
Sep 30, 2026	33.11	33.17	32.90	32.91	32.91	-1.39%	2,030
Sep 29, 2026	33.36	33.37	33.09	33.37	33.37	-0.43%	5,781
Sep 28, 2026	33.39	33.51	33.39	33.51	33.51	0.05%	480
Sep 25, 2026	33.74	33.74	33.46	33.50	33.50	-0.66%	2,800
Sep 24, 2026	33.90	33.93	33.68	33.72	33.72	-0.49%	15,940
Sep 23, 2026	33.95	34.00	33.87	33.88	33.88	-1.06%	4,682
Sep 22, 2026	34.47	34.61	34.19	34.25	34.25	0.23%	40,484
Sep 21, 2026	34.30	34.42	34.17	34.17	34.17	-0.14%	3,722
Sep 18, 2026	34.62	34.62	34.50	34.50	34.22	-0.74%	8,326
Sep 17, 2026	35.00	35.06	34.76	34.76	34.47	-0.45%	6,776
Sep 16, 2026	35.06	35.14	34.90	34.91	34.62	0.86%	3,603
Sep 15, 2026	34.56	34.61	34.56	34.61	34.33	-0.80%	1,747
Sep 14, 2026	34.82	35.17	34.82	34.89	34.60	0.82%	3,046
Sep 11, 2026	34.95	34.95	34.44	34.61	34.32	0.28%	19,934
Sep 10, 2026	34.98	35.03	34.50	34.51	34.22	-1.27%	24,784
Sep 9, 2026	35.43	35.43	34.94	34.95	34.67	-1.46%	3,598
Sep 8, 2026	35.85	36.00	35.47	35.47	35.18	-1.37%	11,672
Sep 4, 2026	36.02	36.19	35.78	35.97	35.67	-0.43%	6,963
Sep 3, 2026	36.87	36.87	36.07	36.12	35.83	-2.28%	14,777
Sep 2, 2026	37.07	37.07	36.97	36.97	36.66	0.22%	4,191
Sep 1, 2026	36.98	37.29	36.87	36.89	36.58	-0.35%	5,124
Aug 31, 2026	37.42	37.42	37.01	37.02	36.71	-1.09%	11,262
Aug 28, 2026	37.40	37.53	37.38	37.42	37.12	0.37%	3,938
Aug 27, 2026	37.54	37.54	37.18	37.29	36.98	-1.18%	4,267
Aug 26, 2026	37.74	37.95	37.72	37.73	37.42	-0.33%	3,821
Aug 25, 2026	38.07	38.07	37.63	37.86	37.54	-0.76%	18,919
Aug 24, 2026	37.84	38.22	37.84	38.14	37.83	1.31%	121,116
Aug 21, 2026	37.41	37.67	37.41	37.65	37.34	0.68%	3,928
Aug 20, 2026	37.42	37.69	37.29	37.40	37.09	-1.40%	6,282
Aug 19, 2026	37.35	38.21	37.35	37.93	37.62	1.88%	6,160
Aug 18, 2026	37.52	37.53	37.23	37.23	36.92	-0.11%	4,935
Aug 17, 2026	37.34	37.34	37.24	37.27	36.96	-0.65%	6,144
Aug 14, 2026	37.52	37.58	37.46	37.51	37.20	-0.21%	7,072
Aug 13, 2026	37.66	37.86	37.52	37.59	37.28	0.96%	1,630
Aug 12, 2026	36.79	37.23	36.66	37.23	36.92	0.68%	9,231
Aug 11, 2026	36.47	37.06	36.47	36.98	36.67	1.15%	54,970
Aug 10, 2026	37.00	37.00	36.47	36.56	36.26	-1.81%	9,781
Aug 7, 2026	37.05	37.33	36.98	37.23	36.92	0.49%	5,831
Aug 6, 2026	37.70	37.70	37.05	37.05	36.74	-1.63%	45,802