Invesco S&P SmallCap Consumer Staples ETF (PSCC)

NASDAQ: PSCC · Real-Time Price · USD

36.90

-0.25 (-0.68%)

At close: Jul 31, 2026, 4:00 PM EDT

36.90

0.00 (0.00%)

After-hours: Jul 31, 2026, 4:15 PM EDT

PSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.18	37.18	36.78	37.15	-	-	2,509
Jul 30, 2026	37.35	37.45	36.72	37.15	37.15	-1.25%	9,296
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
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