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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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