PSCC Historical Prices

Invesco S&P SmallCap Consumer Staples ETF · daily open, high, low, close & volume

View chart

Trading days

249

Period high

38.22

Period low

30.60

Period change

+13.77%

Date	Open	High	Low	Close	Change	Volume
Nov 3, 2026	36.51	36.60	36.05	36.05	-2.04%	6,452
Nov 2, 2026	36.00	36.81	35.99	36.81	+3.23%	14,994
Oct 30, 2026	35.56	35.66	35.52	35.65	+1.64%	2,895
Oct 29, 2026	35.29	35.29	34.86	35.08	+0.29%	3,925
Oct 28, 2026	34.96	35.22	34.88	34.98	-0.70%	3,382
Oct 27, 2026	35.32	35.32	35.07	35.22	-0.60%	1,840
Oct 26, 2026	35.53	35.53	35.34	35.44	-0.49%	19,735
Oct 23, 2026	36.15	36.15	35.49	35.61	-1.72%	16,072
Oct 22, 2026	34.96	36.23	34.96	36.23	+4.20%	2,086
Oct 21, 2026	35.14	35.14	34.56	34.77	-1.71%	5,333
Oct 20, 2026	35.18	35.39	35.18	35.38	+1.48%	1,280
Oct 19, 2026	35.24	35.24	34.74	34.86	-1.08%	3,628
Oct 16, 2026	35.62	35.62	35.07	35.24	+0.13%	74,822
Oct 15, 2026	35.17	35.71	35.15	35.20	+1.15%	9,172
Oct 14, 2026	34.54	34.80	34.54	34.80	+0.87%	542
Oct 13, 2026	34.25	34.55	34.22	34.50	+1.01%	2,397
Oct 12, 2026	33.83	34.15	33.83	34.15	+1.05%	1,390
Oct 9, 2026	33.87	33.88	33.80	33.80	-0.59%	2,677
Oct 8, 2026	33.39	34.07	33.39	34.00	+2.01%	5,929
Oct 7, 2026	33.51	33.51	33.33	33.33	-0.71%	1,290
Oct 6, 2026	33.85	33.96	33.52	33.56	+0.95%	5,277
Oct 5, 2026	33.42	33.42	33.21	33.25	-0.55%	3,002
Oct 2, 2026	33.02	33.43	33.02	33.43	+1.66%	2,905
Oct 1, 2026	32.87	32.92	32.76	32.89	-0.06%	1,436
Sep 30, 2026	33.11	33.17	32.90	32.91	-1.39%	2,030
Sep 29, 2026	33.36	33.37	33.09	33.37	-0.43%	5,781
Sep 28, 2026	33.39	33.51	33.39	33.51	+0.05%	480
Sep 25, 2026	33.74	33.74	33.46	33.50	-0.66%	2,801
Sep 24, 2026	33.90	33.93	33.68	33.72	-0.49%	15,941
Sep 23, 2026	33.95	34.00	33.87	33.88	-1.06%	4,683
Sep 22, 2026	34.47	34.61	34.19	34.25	+0.23%	40,484
Sep 21, 2026	34.30	34.42	34.17	34.17	-0.96%	3,722
Sep 18, 2026	34.62	34.62	34.50	34.50	-0.74%	8,327
Sep 17, 2026	35.00	35.06	34.75	34.75	-0.45%	6,776
Sep 16, 2026	35.06	35.14	34.90	34.91	+0.86%	3,603
Sep 15, 2026	34.56	34.61	34.56	34.61	-0.80%	1,747
Sep 14, 2026	34.82	35.17	34.82	34.89	+0.82%	3,047
Sep 11, 2026	34.95	34.95	34.44	34.61	-1.00%	19,934
Sep 9, 2026	35.43	35.43	34.94	34.95	-1.46%	3,598
Sep 8, 2026	35.85	36.00	35.47	35.47	-1.37%	11,672
Sep 4, 2026	36.02	36.19	35.78	35.97	-0.43%	6,963
Sep 3, 2026	36.87	36.87	36.07	36.12	-2.28%	14,777
Sep 2, 2026	37.07	37.07	36.97	36.97	-0.13%	4,192
Aug 31, 2026	37.42	37.42	37.01	37.02	-1.09%	11,259
Aug 28, 2026	37.40	37.53	37.38	37.42	+0.37%	3,938
Aug 27, 2026	37.54	37.54	37.18	37.28	-1.18%	4,267
Aug 26, 2026	37.74	37.95	37.72	37.73	-0.33%	3,822
Aug 25, 2026	38.07	38.07	37.63	37.85	-0.76%	18,920
Aug 24, 2026	37.84	38.22	37.84	38.14	+1.31%	121,116
Aug 21, 2026	37.41	37.66	37.41	37.65	+0.68%	3,929
Aug 20, 2026	37.42	37.69	37.29	37.40	-1.40%	6,283
Aug 19, 2026	37.35	38.20	37.35	37.93	+1.88%	6,161
Aug 18, 2026	37.52	37.53	37.23	37.23	-0.11%	4,936
Aug 17, 2026	37.34	37.34	37.24	37.27	-0.65%	6,144
Aug 14, 2026	37.52	37.58	37.45	37.51	-0.21%	7,072
Aug 13, 2026	37.66	37.86	37.52	37.59	+0.96%	1,631
Aug 12, 2026	36.79	37.23	36.66	37.23	+0.68%	9,231
Aug 11, 2026	36.47	37.05	36.47	36.98	+1.15%	54,971
Aug 10, 2026	37.00	37.00	36.47	36.56	-1.81%	9,782
Aug 7, 2026	37.05	37.33	36.98	37.23	+0.49%	5,832
Aug 6, 2026	37.70	37.70	37.05	37.05	-1.63%	45,802
Aug 5, 2026	37.79	37.85	37.54	37.66	+0.41%	12,257
Aug 4, 2026	36.99	37.53	36.99	37.51	+1.09%	75,261
Aug 3, 2026	37.51	37.51	37.06	37.11	+0.56%	7,884
Jul 31, 2026	37.04	37.04	36.74	36.90	-0.68%	5,670
Jul 30, 2026	37.35	37.45	36.72	37.15	-1.25%	9,297
Jul 29, 2026	37.94	37.95	37.62	37.62	-0.30%	2,639
Jul 28, 2026	37.44	38.02	37.44	37.74	+1.84%	4,919
Jul 27, 2026	36.56	37.11	36.53	37.06	+1.83%	11,607
Jul 24, 2026	36.05	36.39	35.91	36.39	+0.95%	4,458
Jul 23, 2026	36.49	36.49	35.72	36.05	-1.83%	8,796
Jul 22, 2026	36.70	36.80	36.69	36.72	+0.01%	722
Jul 21, 2026	36.50	36.72	36.50	36.72	+0.64%	2,632
Jul 20, 2026	36.51	36.51	36.25	36.48	-0.27%	11,282
Jul 17, 2026	37.20	37.23	36.38	36.58	-1.14%	3,584
Jul 16, 2026	36.25	37.08	36.25	37.00	+2.30%	7,137
Jul 15, 2026	36.29	36.69	36.17	36.17	-0.06%	2,189
Jul 14, 2026	36.18	36.26	36.15	36.19	-0.49%	1,776
Jul 13, 2026	36.61	36.61	36.37	36.37	+0.43%	4,045
Jul 10, 2026	35.77	36.34	35.75	36.21	+2.16%	12,661
Jul 9, 2026	35.73	35.73	35.28	35.44	-0.57%	1,675
Jul 8, 2026	36.09	36.09	35.65	35.65	-1.10%	2,780
Jul 7, 2026	36.17	36.63	36.04	36.04	+0.51%	14,619
Jul 6, 2026	36.15	36.15	35.57	35.86	-1.17%	68,511
Jul 2, 2026	36.21	36.31	36.02	36.28	+1.04%	1,425
Jul 1, 2026	35.41	36.19	35.41	35.91	+1.82%	2,257
Jun 30, 2026	35.63	35.69	35.24	35.27	-1.37%	10,034
Jun 29, 2026	35.97	36.01	35.47	35.76	-0.73%	8,513
Jun 26, 2026	35.72	36.10	35.72	36.02	+1.28%	6,024
Jun 25, 2026	35.83	36.04	35.52	35.56	-0.44%	9,762
Jun 24, 2026	35.68	35.74	35.65	35.72	+1.93%	11,681
Jun 23, 2026	34.57	35.11	34.57	35.04	+2.48%	7,856
Jun 22, 2026	34.92	34.92	34.17	34.19	-2.48%	2,656
Jun 18, 2026	34.84	35.16	34.68	35.06	+1.64%	11,934
Jun 17, 2026	34.99	34.99	34.35	34.50	-1.48%	5,260
Jun 16, 2026	35.22	35.23	34.91	35.02	+0.12%	10,457
Jun 15, 2026	35.17	35.17	34.92	34.97	+0.19%	12,344
Jun 12, 2026	35.00	35.08	34.89	34.91	+0.93%	5,387
Jun 11, 2026	34.37	34.63	34.27	34.59	+0.85%	2,826
Jun 10, 2026	34.21	34.36	34.13	34.29	+2.27%	22,121
Jun 9, 2026	33.16	33.53	33.01	33.53	+0.96%	3,719
Jun 8, 2026	33.16	33.51	33.16	33.22	+0.15%	3,338
Jun 5, 2026	32.71	33.18	32.71	33.17	+1.46%	932
Jun 4, 2026	32.73	32.91	32.54	32.69	+0.56%	2,253
Jun 3, 2026	32.52	32.62	32.30	32.51	-0.25%	3,443
Jun 2, 2026	32.67	32.73	32.56	32.59	-0.38%	10,678
Jun 1, 2026	32.70	32.71	32.42	32.71	-0.26%	2,810
May 29, 2026	33.00	33.02	32.80	32.80	-1.65%	1,032
May 28, 2026	33.23	33.35	33.06	33.35	+0.23%	1,265
May 27, 2026	32.97	33.37	32.97	33.27	+1.72%	5,173
May 26, 2026	32.94	32.94	32.70	32.71	-0.83%	5,081
May 22, 2026	32.93	32.98	32.79	32.98	+0.78%	5,788
May 21, 2026	32.32	32.73	32.01	32.73	+0.64%	2,002
May 20, 2026	32.26	32.52	31.96	32.52	+1.08%	11,250
May 19, 2026	32.59	32.76	32.17	32.17	-1.30%	1,157
May 18, 2026	32.34	32.68	32.34	32.60	+0.79%	4,088
May 15, 2026	32.22	32.34	32.21	32.34	-0.14%	4,378
May 14, 2026	32.51	32.59	32.37	32.39	+0.13%	3,326
May 13, 2026	32.41	32.41	32.12	32.35	-0.32%	6,308
May 12, 2026	32.18	32.48	32.17	32.45	+0.83%	20,564
May 11, 2026	32.86	32.88	32.18	32.18	-2.47%	10,757
May 8, 2026	33.07	33.10	33.00	33.00	+0.22%	1,537
May 7, 2026	33.08	33.10	32.87	32.92	-0.65%	4,268
May 6, 2026	33.62	33.62	32.91	33.14	-0.62%	11,868
May 5, 2026	33.08	33.51	33.08	33.35	+0.32%	8,933
May 4, 2026	33.51	33.51	33.19	33.24	-2.10%	2,162
May 1, 2026	34.11	34.11	33.87	33.95	+0.18%	3,256
Apr 30, 2026	33.54	33.94	33.54	33.89	+1.61%	14,051
Apr 29, 2026	33.10	33.36	33.09	33.36	+1.36%	1,421
Apr 28, 2026	33.12	33.16	32.89	32.91	-0.09%	6,489
Apr 27, 2026	33.04	33.23	32.94	32.94	-0.45%	3,432
Apr 24, 2026	32.77	33.11	32.77	33.09	+0.84%	1,181
Apr 23, 2026	32.95	32.95	32.61	32.82	+0.18%	2,879
Apr 22, 2026	32.96	32.96	32.76	32.76	+0.16%	1,120
Apr 21, 2026	33.10	33.10	32.61	32.70	-1.10%	4,263
Apr 20, 2026	32.94	33.16	32.92	33.07	-0.11%	10,029
Apr 17, 2026	32.78	33.17	32.78	33.10	+2.61%	3,812
Apr 16, 2026	32.07	32.27	32.07	32.26	+0.22%	6,542
Apr 15, 2026	32.48	32.48	32.19	32.19	-0.98%	6,542
Apr 14, 2026	32.21	32.58	32.21	32.51	+0.66%	2,395
Apr 13, 2026	32.08	32.31	31.87	32.30	+0.29%	7,433
Apr 10, 2026	32.26	32.26	32.16	32.20	-0.90%	2,007
Apr 9, 2026	31.89	32.56	31.84	32.50	+0.67%	7,709
Apr 8, 2026	32.37	32.41	32.13	32.28	+2.27%	5,165
Apr 7, 2026	31.60	31.60	31.53	31.56	-0.24%	1,684
Apr 6, 2026	31.40	31.66	31.11	31.64	+1.29%	24,333
Apr 2, 2026	31.03	31.23	30.81	31.23	-0.40%	11,666
Apr 1, 2026	31.60	31.64	31.07	31.36	-0.47%	7,075
Mar 31, 2026	31.29	31.51	31.00	31.51	+0.96%	9,866
Mar 30, 2026	31.45	31.45	31.14	31.21	-0.14%	15,070
Mar 27, 2026	31.48	31.61	31.25	31.25	-0.78%	2,038
Mar 26, 2026	31.60	31.89	31.50	31.50	-0.36%	7,725
Mar 25, 2026	31.59	31.62	31.25	31.61	+0.72%	8,722
Mar 24, 2026	31.22	31.77	31.22	31.39	+0.40%	5,055
Mar 23, 2026	31.19	31.41	31.14	31.26	+1.19%	11,308
Mar 20, 2026	31.50	31.50	30.86	30.89	-1.60%	19,637
Mar 19, 2026	31.45	31.60	31.15	31.40	-0.65%	41,338
Mar 18, 2026	32.32	32.32	31.60	31.60	-2.60%	7,051
Mar 17, 2026	33.31	33.39	32.44	32.44	-2.26%	15,754
Mar 16, 2026	33.24	33.28	33.12	33.20	+0.07%	2,750
Mar 13, 2026	33.28	33.33	33.00	33.17	+0.57%	7,116
Mar 12, 2026	33.05	33.22	32.98	32.99	-0.72%	11,041
Mar 11, 2026	33.35	33.36	32.90	33.23	-0.11%	8,247
Mar 10, 2026	33.53	33.66	33.26	33.27	-0.83%	4,973
Mar 9, 2026	33.35	33.55	32.85	33.55	-0.54%	13,176
Mar 6, 2026	33.54	33.73	33.36	33.73	-0.61%	23,467
Mar 5, 2026	34.16	34.16	33.80	33.94	-1.80%	6,270
Mar 4, 2026	34.28	34.59	34.14	34.56	+0.21%	7,204
Mar 3, 2026	34.59	34.59	34.08	34.49	-1.52%	7,490
Mar 2, 2026	35.00	35.11	34.77	35.02	-0.87%	10,164
Feb 27, 2026	35.05	35.34	35.05	35.32	+0.33%	4,256
Feb 26, 2026	35.24	35.24	34.94	35.21	-0.15%	5,557
Feb 25, 2026	35.11	35.30	34.86	35.26	-0.84%	4,943
Feb 24, 2026	35.12	35.61	35.12	35.56	+1.41%	9,435
Feb 23, 2026	34.89	35.17	34.71	35.07	+0.18%	10,605
Feb 20, 2026	34.63	35.03	34.63	35.00	+0.45%	6,728
Feb 19, 2026	34.70	34.86	34.63	34.85	+0.41%	6,709
Feb 18, 2026	34.50	34.76	34.48	34.70	+0.59%	5,064
Feb 17, 2026	34.73	35.01	34.33	34.50	-0.51%	37,424
Feb 13, 2026	34.45	34.71	34.19	34.67	+0.86%	29,782
Feb 12, 2026	34.17	34.49	34.17	34.38	+0.84%	14,476
Feb 11, 2026	34.08	34.12	33.78	34.09	+0.48%	18,134
Feb 10, 2026	33.98	34.23	33.93	33.93	-0.15%	17,435
Feb 9, 2026	34.42	34.43	33.86	33.98	-1.47%	10,869
Feb 6, 2026	34.33	34.62	34.33	34.49	+0.60%	23,595
Feb 5, 2026	34.23	34.44	34.10	34.28	+0.31%	18,717
Feb 4, 2026	33.83	34.53	33.83	34.18	+1.29%	47,027
Feb 3, 2026	33.75	34.10	33.60	33.74	-0.02%	15,312
Feb 2, 2026	33.47	33.93	33.46	33.75	+0.53%	11,966
Jan 30, 2026	33.33	33.59	33.15	33.57	+0.71%	9,748
Jan 29, 2026	32.97	33.34	32.97	33.34	+0.88%	10,066
Jan 28, 2026	33.58	33.59	33.01	33.04	-1.26%	14,030
Jan 27, 2026	33.11	33.47	33.08	33.47	+0.71%	6,296
Jan 26, 2026	33.01	33.24	32.97	33.23	+0.75%	12,012
Jan 23, 2026	33.21	33.34	32.87	32.99	-0.79%	18,674
Jan 22, 2026	33.03	33.39	33.03	33.25	+0.78%	12,017
Jan 21, 2026	32.56	33.00	32.44	32.99	+1.68%	14,671
Jan 20, 2026	32.01	32.45	31.98	32.44	+0.27%	15,551
Jan 16, 2026	32.38	32.49	32.06	32.36	-0.57%	19,416
Jan 15, 2026	32.14	32.58	32.02	32.54	+1.27%	12,993
Jan 14, 2026	31.81	32.14	31.81	32.13	+1.39%	8,611
Jan 13, 2026	31.63	31.78	31.50	31.69	+0.20%	11,062
Jan 12, 2026	31.44	31.82	31.44	31.63	+0.38%	13,789
Jan 9, 2026	31.25	31.51	31.03	31.51	+0.32%	5,050
Jan 8, 2026	30.78	31.46	30.74	31.41	+1.99%	22,897
Jan 7, 2026	31.19	31.32	30.60	30.80	-0.75%	18,306
Jan 6, 2026	30.62	31.03	30.62	31.03	+1.04%	10,204
Jan 5, 2026	30.86	30.99	30.65	30.71	-0.37%	33,371
Jan 2, 2026	30.97	31.11	30.81	30.82	-0.82%	33,080
Dec 31, 2025	31.20	31.25	31.08	31.08	-0.36%	5,026
Dec 30, 2025	31.55	31.57	31.18	31.19	-1.07%	20,903
Dec 29, 2025	31.54	31.59	31.45	31.53	-0.24%	7,840
Dec 26, 2025	31.69	31.70	31.51	31.61	-0.27%	11,801
Dec 24, 2025	31.56	31.71	31.56	31.69	+0.48%	6,875
Dec 23, 2025	31.57	31.64	31.46	31.54	-0.55%	9,865
Dec 22, 2025	31.68	31.81	31.67	31.72	-0.63%	36,405
Dec 19, 2025	32.07	32.08	31.87	31.92	-0.89%	13,420
Dec 18, 2025	32.58	32.58	32.20	32.20	-0.84%	1,082
Dec 17, 2025	32.23	32.66	32.23	32.47	+0.56%	5,329
Dec 16, 2025	32.50	32.60	32.25	32.29	-0.78%	27,377
Dec 15, 2025	32.33	32.63	32.33	32.55	+0.89%	11,735
Dec 12, 2025	32.31	32.40	32.18	32.26	-0.05%	5,118
Dec 11, 2025	32.06	32.38	32.06	32.27	+1.54%	27,683
Dec 10, 2025	31.66	31.83	31.63	31.78	+0.55%	5,830
Dec 9, 2025	31.35	31.71	31.35	31.61	+0.93%	9,111
Dec 8, 2025	31.68	31.68	31.29	31.32	-0.60%	5,070
Dec 5, 2025	31.71	31.71	31.46	31.51	-0.30%	3,022
Dec 4, 2025	31.69	31.69	31.50	31.60	-0.21%	7,593
Dec 3, 2025	31.47	31.80	31.47	31.67	+0.92%	6,078
Dec 2, 2025	31.57	31.57	31.24	31.38	+0.05%	7,247
Dec 1, 2025	31.42	31.58	31.36	31.36	-0.82%	4,506
Nov 28, 2025	31.56	31.62	31.53	31.62	-0.00%	7,300
Nov 26, 2025	31.47	31.86	31.47	31.62	+0.41%	9,742
Nov 25, 2025	30.82	31.60	30.82	31.50	+2.49%	8,464
Nov 24, 2025	31.06	31.08	30.73	30.73	-1.05%	3,545
Nov 21, 2025	30.81	31.34	30.75	31.06	+1.34%	17,513
Nov 20, 2025	30.72	30.91	30.63	30.64	-0.23%	3,690
Nov 19, 2025	31.00	31.00	30.66	30.71	-1.07%	2,395
Nov 18, 2025	30.78	31.11	30.77	31.05	-0.33%	15,339
Nov 17, 2025	31.64	31.64	31.15	31.15	-1.71%	30,017
Nov 14, 2025	31.87	31.88	31.45	31.69	-0.21%	4,738
Nov 13, 2025	32.33	32.33	31.73	31.75	-1.10%	11,062
Nov 12, 2025	32.21	32.28	32.10	32.11	+0.20%	3,491
Nov 11, 2025	31.97	32.18	31.82	32.05	+0.53%	6,153
Nov 10, 2025	32.02	32.02	31.88	31.88	+0.44%	8,995
Nov 7, 2025	31.72	31.95	31.70	31.74	+0.37%	1,700
Nov 6, 2025	31.93	31.93	31.62	31.62	-1.08%	5,712
Nov 5, 2025	31.63	32.07	31.55	31.97	+0.87%	3,951
Nov 4, 2025	31.52	31.73	31.51	31.69	+0.36%	3,482

Daily open, high, low, close and volume for Invesco S&P SmallCap Consumer Staples ETF (PSCC). Showing 249 trading days. Unadjusted prices.