Invesco S&P SmallCap Consumer Staples ETF - PSCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	31.63	31.69	31.69	31.78	31.5	11,100
January 12, 2026	31.44	31.63	31.63	31.82	31.44	13,800
January 09, 2026	31.25	31.51	31.51	31.51	31.03	5,050
January 08, 2026	30.78	31.41	31.41	31.46	30.74	22,900
January 07, 2026	31.19	30.8	30.8	31.32	30.6	18,306
January 06, 2026	30.62	31.03	31.03	31.03	30.62	10,204
January 05, 2026	30.86	30.71	30.71	30.99	30.65	33,400
January 02, 2026	30.97	30.82	30.82	31.11	30.81	33,100
December 31, 2025	31.2	31.08	31.08	31.25	31.08	5,026
December 30, 2025	31.55	31.19	31.19	31.57	31.19	20,903
December 29, 2025	31.54	31.53	31.53	31.59	31.45	7,840
December 26, 2025	31.69	31.61	31.61	31.7	31.51	11,801
December 24, 2025	31.56	31.69	31.69	31.71	31.56	6,900
December 23, 2025	31.57	31.54	31.54	31.64	31.46	9,900
December 22, 2025	31.68	31.72	31.72	31.81	31.67	36,705
December 19, 2025	32.07	31.92	31.92	32.08	31.87	13,420
December 18, 2025	32.58	32.2	32.2	32.58	32.2	1,100
December 17, 2025	32.23	32.47	32.47	32.66	32.23	5,329
December 16, 2025	32.5	32.29	32.29	32.6	32.25	27,800
December 15, 2025	32.33	32.55	32.55	32.63	32.33	11,735
December 12, 2025	32.31	32.26	32.26	32.4	32.18	5,118
December 11, 2025	32.06	32.27	32.27	32.38	32.06	27,700
December 10, 2025	31.66	31.78	31.78	31.83	31.63	5,830
December 09, 2025	31.35	31.61	31.61	31.71	31.35	9,211
December 08, 2025	31.68	31.32	31.32	31.68	31.29	5,100
December 05, 2025	31.71	31.51	31.51	31.71	31.46	3,022
December 04, 2025	31.69	31.6	31.6	31.69	31.5	7,600
December 03, 2025	31.47	31.67	31.67	31.8	31.47	6,100
December 02, 2025	31.57	31.38	31.38	31.57	31.24	7,247
December 01, 2025	31.42	31.36	31.36	31.58	31.36	4,506
November 28, 2025	31.56	31.62	31.62	31.62	31.53	7,300
November 26, 2025	31.47	31.62	31.62	31.87	31.47	9,742
November 25, 2025	30.82	31.5	31.5	31.6	30.82	8,500
November 24, 2025	31.06	30.73	30.73	31.08	30.73	3,545
November 21, 2025	30.81	31.06	31.06	31.34	30.75	17,513
November 20, 2025	30.72	30.64	30.64	30.91	30.63	3,700
November 19, 2025	31	30.71	30.71	31	30.66	2,400
November 18, 2025	30.78	31.05	31.05	31.11	30.77	15,339
November 17, 2025	31.64	31.15	31.15	31.64	31.15	30,017
November 14, 2025	31.87	31.69	31.69	31.88	31.45	4,738
November 13, 2025	32.33	31.76	31.76	32.33	31.73	11,300
November 12, 2025	32.21	32.11	32.11	32.28	32.11	3,500
November 11, 2025	31.97	32.05	32.05	32.18	31.82	6,200
November 10, 2025	32.02	31.88	31.88	32.02	31.88	9,000
November 07, 2025	31.72	31.74	31.74	31.95	31.7	1,700
November 06, 2025	31.93	31.62	31.62	31.93	31.62	5,712
November 05, 2025	31.63	31.97	31.97	32.07	31.55	4,000
November 04, 2025	31.52	31.69	31.69	31.73	31.51	3,500
November 03, 2025	31.31	31.58	31.58	31.58	30.97	6,700
October 31, 2025	31.28	30.98	30.98	31.28	30.91	6,900
October 30, 2025	31.42	31.32	31.32	31.59	31.32	4,441
October 29, 2025	31.84	31.45	31.45	31.84	31.25	9,000
October 28, 2025	31.94	31.88	31.88	31.98	31.73	4,921
October 27, 2025	32.26	32	32	32.26	31.94	2,602
October 24, 2025	32.66	32.26	32.26	32.66	32.26	8,706
October 23, 2025	32.54	32.41	32.41	32.93	32.35	18,153
October 22, 2025	32.65	33.05	33.05	33.11	32.65	10,000
October 21, 2025	32.63	32.83	32.83	32.87	32.63	7,209
October 20, 2025	33.09	32.78	32.78	33.09	32.77	5,911
October 17, 2025	32.73	32.87	32.87	32.91	32.73	3,604

Invesco S&P SmallCap Consumer Staples ETF (PSCC) NASDAQ