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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.63	35	35	35.03	34.63	6,728
February 19, 2026	34.7	34.85	34.85	34.86	34.63	6,709
February 18, 2026	34.5	34.7	34.7	34.76	34.48	5,100
February 17, 2026	34.73	34.5	34.5	35.01	34.33	37,424
February 13, 2026	34.45	34.67	34.67	34.71	34.19	29,800
February 12, 2026	34.17	34.38	34.38	34.49	34.17	14,500
February 11, 2026	34.08	34.09	34.09	34.12	33.78	18,134
February 10, 2026	33.98	33.93	33.93	34.23	33.93	17,435
February 09, 2026	34.42	33.98	33.98	34.43	33.86	10,900
February 06, 2026	34.33	34.49	34.49	34.62	34.33	23,600
February 05, 2026	34.23	34.28	34.28	34.44	34.1	18,717
February 04, 2026	33.83	34.18	34.18	34.53	33.83	47,027
February 03, 2026	33.75	33.74	33.74	34.1	33.6	15,312
February 02, 2026	33.47	33.75	33.75	33.93	33.46	12,000
January 30, 2026	33.33	33.57	33.57	33.59	33.15	9,748
January 29, 2026	32.97	33.34	33.34	33.34	32.97	10,100
January 28, 2026	33.58	33.04	33.04	33.59	33.01	14,030
January 27, 2026	33.2	33.47	33.47	33.48	33.08	3,770
January 26, 2026	33.01	33.23	33.23	33.24	32.97	12,012
January 23, 2026	33.21	32.99	32.99	33.34	32.87	18,700
January 22, 2026	33.03	33.25	33.25	33.39	33.03	12,017
January 21, 2026	32.56	32.99	32.99	33	32.44	14,700
January 20, 2026	32.01	32.44	32.44	32.46	31.98	15,600
January 16, 2026	32.38	32.36	32.36	32.49	32.06	19,416
January 15, 2026	32.14	32.54	32.54	32.58	32.02	13,000
January 14, 2026	31.81	32.13	32.13	32.14	31.81	8,611
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

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