Invesco S&P SmallCap Consumer Staples ETF (PSCC)

PSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.23	33.35	33.06	33.35	33.35	0.23%	1,265
May 27, 2026	32.97	33.37	32.97	33.27	33.27	1.72%	5,173
May 26, 2026	32.94	32.94	32.70	32.71	32.71	-0.83%	5,081
May 22, 2026	32.93	32.99	32.79	32.99	32.99	0.78%	5,788
May 21, 2026	32.32	32.73	32.01	32.73	32.73	0.64%	2,001
May 20, 2026	32.26	32.52	31.96	32.52	32.52	1.08%	11,250
May 19, 2026	32.59	32.76	32.18	32.18	32.18	-1.30%	1,156
May 18, 2026	32.34	32.68	32.34	32.60	32.60	0.79%	4,088
May 15, 2026	32.22	32.34	32.21	32.34	32.34	-0.14%	4,378
May 14, 2026	32.51	32.59	32.37	32.39	32.39	0.13%	3,326
May 13, 2026	32.41	32.41	32.12	32.35	32.35	-0.32%	6,307
May 12, 2026	32.18	32.48	32.18	32.45	32.45	0.83%	20,563
May 11, 2026	32.86	32.88	32.18	32.18	32.18	-2.47%	10,756
May 8, 2026	33.07	33.10	33.00	33.00	33.00	0.22%	1,537
May 7, 2026	33.08	33.11	32.87	32.92	32.92	-0.65%	4,267
May 6, 2026	33.62	33.62	32.91	33.14	33.14	-0.62%	11,867
May 5, 2026	33.08	33.51	33.08	33.35	33.35	0.32%	8,932
May 4, 2026	33.51	33.51	33.19	33.24	33.24	-2.10%	2,161
May 1, 2026	34.11	34.11	33.87	33.95	33.95	0.18%	3,255
Apr 30, 2026	33.54	33.94	33.54	33.89	33.89	1.61%	14,050
Apr 29, 2026	33.10	33.36	33.09	33.36	33.36	1.36%	1,421
Apr 28, 2026	33.12	33.16	32.89	32.91	32.91	-0.09%	6,488
Apr 27, 2026	33.04	33.23	32.94	32.94	32.94	-0.45%	3,432
Apr 24, 2026	32.77	33.11	32.77	33.09	33.09	0.84%	1,180
Apr 23, 2026	32.95	32.95	32.61	32.82	32.82	0.18%	2,878
Apr 22, 2026	32.96	32.96	32.76	32.76	32.76	0.16%	1,120
Apr 21, 2026	33.10	33.10	32.61	32.70	32.70	-1.10%	4,262
Apr 20, 2026	32.94	33.16	32.92	33.07	33.07	-0.11%	10,029
Apr 17, 2026	32.78	33.17	32.78	33.11	33.10	2.61%	3,811
Apr 16, 2026	32.07	32.27	32.07	32.26	32.26	0.22%	6,542
Apr 15, 2026	32.48	32.48	32.19	32.19	32.19	-0.98%	6,541
Apr 14, 2026	32.21	32.58	32.21	32.51	32.51	0.66%	2,395
Apr 13, 2026	32.08	32.31	31.87	32.30	32.30	0.29%	7,432
Apr 10, 2026	32.26	32.26	32.16	32.20	32.20	-0.90%	2,006
Apr 9, 2026	31.89	32.56	31.84	32.50	32.50	0.67%	7,708
Apr 8, 2026	32.37	32.41	32.13	32.28	32.28	2.27%	5,164
Apr 7, 2026	31.60	31.60	31.53	31.56	31.56	-0.24%	1,683
Apr 6, 2026	31.40	31.66	31.11	31.64	31.64	1.29%	24,333
Apr 2, 2026	31.03	31.23	30.81	31.23	31.23	-0.40%	11,665
Apr 1, 2026	31.60	31.64	31.07	31.36	31.36	-0.47%	7,074
Mar 31, 2026	31.29	31.51	31.00	31.51	31.51	0.96%	9,866
Mar 30, 2026	31.45	31.45	31.14	31.21	31.21	-0.14%	15,069
Mar 27, 2026	31.48	31.61	31.25	31.25	31.25	-0.78%	2,038
Mar 26, 2026	31.60	31.89	31.50	31.50	31.50	-0.36%	7,725
Mar 25, 2026	31.59	31.62	31.25	31.61	31.61	0.72%	8,722
Mar 24, 2026	31.22	31.77	31.22	31.39	31.39	0.40%	5,054
Mar 23, 2026	31.19	31.42	31.14	31.26	31.26	1.61%	11,307
Mar 20, 2026	31.50	31.50	30.86	30.90	30.76	-1.60%	19,637
Mar 19, 2026	31.45	31.60	31.15	31.40	31.26	-0.65%	41,337
Mar 18, 2026	32.32	32.32	31.60	31.60	31.47	-2.60%	7,050

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.