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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	35.15	35.12	35.12	35.65	35.02	3,200
July 29, 2025	35	35.05	35.05	35.22	34.88	7,132
July 28, 2025	35.29	34.94	34.94	35.3	34.93	3,600
July 25, 2025	34.99	35.25	35.25	35.25	34.99	16,448
July 24, 2025	35.85	35.19	35.19	35.85	35.19	2,200
July 23, 2025	35.99	36.36	36.36	36.65	35.93	15,488
July 22, 2025	35	35.53	35.53	35.61	35	8,100
July 21, 2025	35.14	34.88	34.88	35.31	34.88	3,614
July 18, 2025	35.53	35.04	35.04	35.64	34.96	11,400
July 17, 2025	34.83	35.49	35.49	35.54	34.83	6,900
July 16, 2025	34.78	34.89	34.89	34.91	34.6	8,429
July 15, 2025	35.05	34.37	34.37	35.05	34.37	6,500
July 14, 2025	34.84	34.97	34.97	35	34.66	5,927
July 11, 2025	34.6	34.86	34.86	34.93	34.48	12,000
July 10, 2025	34.22	34.61	34.61	34.91	34.22	3,806
July 09, 2025	34.08	34.11	34.11	34.11	33.65	5,942
July 08, 2025	33.99	34.06	34.06	34.11	33.78	6,545
July 07, 2025	34.24	33.98	33.98	34.26	33.85	4,530
July 03, 2025	34.5	34.43	34.43	34.5	34.33	2,200
July 02, 2025	34.33	34.46	34.46	34.46	34.23	3,619
July 01, 2025	33.19	34.15	34.15	34.56	33.19	5,400
June 30, 2025	33.21	33.25	33.25	33.3	33.01	10,431
June 27, 2025	33.33	33.18	33.18	33.39	33.07	4,204
June 26, 2025	33.23	33.13	33.13	33.26	33.08	12,700
June 25, 2025	33.78	33.09	33.09	33.78	33.09	9,900
June 24, 2025	33.83	33.83	33.83	33.93	33.71	8,125
June 23, 2025	33.31	33.81	33.81	33.81	33.31	5,400
June 20, 2025	33.59	33.39	33.39	33.82	33.23	18,922
June 18, 2025	33.53	33.49	33.49	33.8	33.49	11,600
June 17, 2025	33.73	33.53	33.53	33.85	33.53	3,300
June 16, 2025	33.75	33.88	33.88	33.88	33.65	5,339
June 13, 2025	34.04	33.55	33.55	34.04	33.55	7,227
June 12, 2025	33.94	34.19	34.19	34.19	33.87	1,507
June 11, 2025	34.5	34.05	34.05	34.5	33.98	3,700
June 10, 2025	34.78	34.59	34.59	34.93	34.5	4,600
June 09, 2025	34.87	34.81	34.81	34.87	34.75	2,700
June 06, 2025	34.6	34.86	34.86	34.86	34.6	9,005
June 05, 2025	34.74	34.53	34.53	34.74	34.53	2,400
June 04, 2025	34.67	34.68	34.68	34.7	34.64	1,600
June 03, 2025	35.12	35.12	35.12	35.13	34.99	3,016
June 02, 2025	34.84	35.21	35.21	35.21	34.84	2,205
May 30, 2025	35.03	35.39	35.39	35.39	35.03	3,000
May 29, 2025	35.02	35.18	35.18	35.18	34.83	2,635

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