Invesco S&P SmallCap Consumer Staples ETF (PSCC)

NASDAQ: PSCC · Real-Time Price · USD

35.06

+0.56 (1.64%)

At close: Jun 18, 2026, 4:00 PM EDT

35.08

+0.02 (0.04%)

After-hours: Jun 18, 2026, 4:15 PM EDT

PSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	34.84	35.16	34.68	35.07	35.06	1.64%	11,934
Jun 17, 2026	34.99	34.99	34.35	34.50	34.50	-1.48%	5,260
Jun 16, 2026	35.22	35.23	34.91	35.02	35.02	0.12%	10,456
Jun 15, 2026	35.17	35.17	34.92	34.97	34.97	0.19%	12,344
Jun 12, 2026	35.00	35.08	34.89	34.91	34.91	0.93%	5,387
Jun 11, 2026	34.37	34.63	34.27	34.59	34.59	0.85%	2,825
Jun 10, 2026	34.21	34.36	34.13	34.30	34.29	2.27%	22,120
Jun 9, 2026	33.16	33.54	33.01	33.54	33.53	0.96%	3,718
Jun 8, 2026	33.16	33.51	33.16	33.22	33.22	0.15%	3,337
Jun 5, 2026	32.71	33.18	32.71	33.17	33.17	1.46%	932
Jun 4, 2026	32.73	32.91	32.54	32.69	32.69	0.56%	2,253
Jun 3, 2026	32.53	32.62	32.30	32.51	32.51	-0.25%	3,443
Jun 2, 2026	32.67	32.73	32.56	32.59	32.59	-0.38%	10,677
Jun 1, 2026	32.70	32.71	32.43	32.71	32.71	-0.26%	2,809
May 29, 2026	33.00	33.02	32.80	32.80	32.80	-1.65%	1,032
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