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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	32.75	32.54	32.54	32.92	32.43	17,813
October 15, 2025	32.51	32.67	32.67	32.73	32.46	15,846
October 14, 2025	31.77	32.46	32.46	32.46	31.77	8,200
October 13, 2025	32.27	32.02	32.02	32.27	32.02	3,105
October 10, 2025	32.35	32.07	32.07	32.48	32.07	20,293
October 09, 2025	32.58	32.4	32.4	32.58	32.35	8,514
October 08, 2025	32.6	32.57	32.57	32.65	32.45	9,705
October 07, 2025	32.82	32.8	32.8	32.87	32.56	8,369
October 06, 2025	33.12	32.71	32.71	33.12	32.7	32,600
October 03, 2025	32.99	33.06	33.06	33.34	32.99	24,922
October 02, 2025	32.91	32.88	32.88	32.91	32.73	1,588
October 01, 2025	32.67	32.93	32.93	33	32.6	3,246
September 30, 2025	32.66	32.97	32.97	32.97	32.66	2,572
September 29, 2025	32.65	32.5	32.5	32.65	32.24	6,621
September 26, 2025	32.17	32.5	32.5	32.5	32.17	5,611
September 25, 2025	32.34	32.09	32.09	32.39	31.99	4,209
September 24, 2025	32.48	32.32	32.32	32.6	32.31	5,900
September 23, 2025	32.78	32.36	32.36	32.83	32.36	5,745
September 22, 2025	33.08	32.72	32.72	33.1	32.71	6,443
September 19, 2025	33.96	33.39	33.17	33.96	33.39	1,312
September 18, 2025	34.03	34.16	33.94	34.16	34.02	1,134
September 17, 2025	33.96	33.99	33.77	34.47	33.96	14,500
September 16, 2025	33.91	33.94	33.72	33.95	33.81	3,218
September 15, 2025	34.44	33.87	33.65	34.44	33.85	2,007
September 12, 2025	34.53	34.39	34.39	34.53	34.38	1,300
September 11, 2025	34.13	34.71	34.71	34.71	34.13	3,500
September 10, 2025	34.5	34.05	34.05	34.5	33.86	3,300
September 09, 2025	34.77	34.59	34.59	34.77	34.51	3,702
September 08, 2025	34.62	34.79	34.79	34.79	34.56	3,791
September 05, 2025	34.83	34.98	34.98	35.03	34.83	2,518
September 04, 2025	34.69	34.87	34.87	34.87	34.67	1,500
September 03, 2025	34.7	34.6	34.6	34.82	34.51	4,802
September 02, 2025	34.9	34.92	34.92	34.92	34.74	3,505
August 29, 2025	34.89	34.94	34.94	34.96	34.89	2,902
August 28, 2025	35.21	34.89	34.89	35.21	34.78	4,300
August 27, 2025	34.9	35.22	35.22	35.22	34.9	3,600
August 26, 2025	35.08	34.98	34.98	35.15	34.9	4,724
August 25, 2025	35.45	35.23	35.23	35.48	35.23	2,849
August 22, 2025	35.23	35.88	35.88	35.88	35.23	918
August 21, 2025	34.89	34.87	34.87	34.89	34.71	2,632
August 20, 2025	34.93	34.96	34.96	34.99	34.89	6,200
August 19, 2025	34.56	34.87	34.87	35.05	34.56	3,713
August 18, 2025	34.59	34.62	34.62	34.75	34.58	4,020
August 15, 2025	34.92	34.59	34.59	35	34.59	2,128
August 14, 2025	35.15	34.86	34.86	35.15	34.8	11,000
August 13, 2025	34.87	35.49	35.49	35.49	34.78	4,300
August 12, 2025	34.62	34.87	34.87	34.87	34.59	5,900
August 11, 2025	34.75	34.34	34.34	34.75	34.34	5,286
August 08, 2025	34.85	34.68	34.68	34.94	34.68	6,500
August 07, 2025	35.15	34.78	34.78	35.15	34.61	8,325
August 06, 2025	34.97	35.15	35.15	35.27	34.77	4,114
August 05, 2025	34.83	34.69	34.69	34.83	34.62	4,600
August 04, 2025	35.16	34.93	34.93	35.16	34.89	5,026
August 01, 2025	34.36	34.43	34.43	34.5	34.36	2,200
July 31, 2025	35.03	34.71	34.71	35.03	34.59	5,216

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