Invesco S&P SmallCap Consumer Staples ETF (PSCC)

NASDAQ: PSCC · Real-Time Price · USD

37.40

-0.53 (-1.40%)

At close: Aug 20, 2026, 4:00 PM EDT

37.40

0.00 (0.00%)

After-hours: Aug 20, 2026, 4:15 PM EDT

PSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	37.42	37.42	37.29	37.36	-	-1.49%	685
Aug 19, 2026	37.35	38.21	37.35	37.93	37.93	1.88%	6,160
Aug 18, 2026	37.52	37.53	37.23	37.23	37.23	-0.11%	4,935
Aug 17, 2026	37.34	37.34	37.24	37.27	37.27	-0.65%	6,143
Aug 14, 2026	37.52	37.58	37.46	37.51	37.51	-0.21%	7,072
Aug 13, 2026	37.66	37.86	37.52	37.59	37.59	0.96%	1,630
Aug 12, 2026	36.79	37.23	36.66	37.23	37.23	0.68%	9,231
Aug 11, 2026	36.47	37.06	36.47	36.98	36.98	1.15%	54,970
Aug 10, 2026	37.00	37.00	36.47	36.56	36.56	-1.81%	9,781
Aug 7, 2026	37.05	37.33	36.98	37.23	37.23	0.49%	5,831
Aug 6, 2026	37.70	37.70	37.05	37.05	37.05	-1.63%	45,802
Aug 5, 2026	37.79	37.86	37.54	37.66	37.66	0.41%	12,257
Aug 4, 2026	36.99	37.53	36.99	37.51	37.51	1.09%	75,261
Aug 3, 2026	37.51	37.51	37.06	37.11	37.11	0.56%	7,883
Jul 31, 2026	37.04	37.04	36.75	36.90	36.90	-0.68%	5,669
Jul 30, 2026	37.35	37.45	36.72	37.15	37.15	-1.25%	9,297
Jul 29, 2026	37.94	37.95	37.62	37.62	37.62	-0.30%	2,639
Jul 28, 2026	37.44	38.02	37.44	37.74	37.74	1.84%	4,918
Jul 27, 2026	36.56	37.11	36.53	37.06	37.06	1.83%	11,606
Jul 24, 2026	36.05	36.39	35.91	36.39	36.39	0.95%	4,458
Jul 23, 2026	36.49	36.49	35.72	36.05	36.05	-1.83%	8,796
Jul 22, 2026	36.70	36.80	36.69	36.72	36.72	0.01%	721
Jul 21, 2026	36.50	36.72	36.50	36.72	36.72	0.64%	2,632
Jul 20, 2026	36.51	36.51	36.25	36.48	36.48	-0.27%	11,281
Jul 17, 2026	37.20	37.23	36.38	36.58	36.58	-1.14%	3,583
Jul 16, 2026	36.25	37.08	36.25	37.00	37.00	2.30%	7,137
Jul 15, 2026	36.29	36.69	36.17	36.17	36.17	-0.06%	2,188
Jul 14, 2026	36.18	36.26	36.15	36.19	36.19	-0.49%	1,781
Jul 13, 2026	36.61	36.61	36.37	36.37	36.37	0.43%	4,044
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