Invesco S&P SmallCap Consumer Staples ETF (PSCC)

NASDAQ: PSCC · Real-Time Price · USD

32.91

-0.03 (-0.09%)

At close: Apr 28, 2026, 4:00 PM EDT

32.89

-0.02 (-0.06%)

After-hours: Apr 28, 2026, 4:15 PM EDT

PSCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.12	33.16	32.92	32.92	-	-0.06%	6,465
Apr 27, 2026	33.04	33.23	32.94	32.94	32.94	-0.45%	3,432
Apr 24, 2026	32.77	33.11	32.77	33.09	33.09	0.84%	1,180
Apr 23, 2026	32.95	32.95	32.61	32.82	32.82	0.17%	2,878
Apr 22, 2026	32.96	32.96	32.76	32.76	32.76	0.17%	1,120
Apr 21, 2026	33.10	33.10	32.61	32.70	32.70	-1.10%	4,262
Apr 20, 2026	32.94	33.16	32.92	33.07	33.07	-0.11%	10,029
Apr 17, 2026	32.78	33.17	32.78	33.11	33.10	2.62%	3,811
Apr 16, 2026	32.07	32.27	32.07	32.26	32.26	0.21%	6,542
Apr 15, 2026	32.48	32.48	32.19	32.19	32.19	-0.98%	6,541
Apr 14, 2026	32.21	32.58	32.21	32.51	32.51	0.66%	2,395
Apr 13, 2026	32.08	32.31	31.87	32.30	32.30	0.29%	7,432
Apr 10, 2026	32.26	32.26	32.16	32.20	32.20	-0.90%	2,006
Apr 9, 2026	31.89	32.56	31.84	32.50	32.50	0.67%	7,708
Apr 8, 2026	32.37	32.41	32.13	32.28	32.28	2.27%	5,164
Apr 7, 2026	31.60	31.60	31.53	31.56	31.56	-0.24%	1,683
Apr 6, 2026	31.40	31.66	31.11	31.64	31.64	1.29%	24,333
Apr 2, 2026	31.03	31.23	30.81	31.23	31.23	-0.40%	11,665
Apr 1, 2026	31.60	31.64	31.07	31.36	31.36	-0.47%	7,074
Mar 31, 2026	31.29	31.51	31.00	31.51	31.51	0.96%	9,866
Mar 30, 2026	31.45	31.45	31.14	31.21	31.21	-0.13%	15,069
Mar 27, 2026	31.48	31.61	31.25	31.25	31.25	-0.78%	2,038
Mar 26, 2026	31.60	31.89	31.50	31.50	31.50	-0.36%	7,725
Mar 25, 2026	31.59	31.62	31.25	31.61	31.61	0.72%	8,722
Mar 24, 2026	31.22	31.77	31.22	31.39	31.39	0.40%	5,054
Mar 23, 2026	31.19	31.42	31.14	31.26	31.26	1.19%	11,307
Mar 20, 2026	31.50	31.50	30.86	30.90	30.76	-1.60%	19,637
Mar 19, 2026	31.45	31.60	31.15	31.40	31.26	-0.65%	41,337
Mar 18, 2026	32.32	32.32	31.60	31.60	31.47	-2.60%	7,050
Mar 17, 2026	33.31	33.39	32.44	32.45	32.31	-2.26%	15,754
Mar 16, 2026	33.24	33.28	33.12	33.20	33.06	0.07%	2,749
Mar 13, 2026	33.28	33.33	33.01	33.17	33.03	0.57%	7,116
Mar 12, 2026	33.05	33.22	32.98	32.99	32.85	-0.72%	11,041
Mar 11, 2026	33.35	33.36	32.90	33.23	33.09	-0.11%	8,246
Mar 10, 2026	33.53	33.66	33.26	33.27	33.13	-0.83%	4,972
Mar 9, 2026	33.35	33.55	32.85	33.55	33.40	-0.54%	13,175
Mar 6, 2026	33.54	33.73	33.36	33.73	33.59	-0.61%	23,466
Mar 5, 2026	34.16	34.16	33.80	33.94	33.79	-1.80%	6,269
Mar 4, 2026	34.28	34.59	34.14	34.56	34.41	0.21%	7,204
Mar 3, 2026	34.59	34.59	34.08	34.49	34.34	-1.52%	7,490
Mar 2, 2026	35.00	35.11	34.77	35.02	34.87	-0.87%	10,164
Feb 27, 2026	35.05	35.34	35.05	35.32	35.18	0.33%	4,256
Feb 26, 2026	35.24	35.24	34.94	35.21	35.06	-0.15%	5,556
Feb 25, 2026	35.11	35.30	34.86	35.26	35.11	-0.84%	4,942
Feb 24, 2026	35.12	35.61	35.12	35.56	35.41	1.41%	9,435
Feb 23, 2026	34.89	35.17	34.71	35.07	34.92	0.18%	10,605
Feb 20, 2026	34.63	35.03	34.63	35.00	34.86	0.45%	6,728
Feb 19, 2026	34.70	34.86	34.63	34.85	34.70	0.41%	6,709
Feb 18, 2026	34.50	34.76	34.48	34.70	34.56	0.59%	5,064
Feb 17, 2026	34.73	35.01	34.33	34.50	34.35	-0.51%	37,424
Feb 13, 2026	34.45	34.71	34.19	34.68	34.53	0.86%	29,782
Feb 12, 2026	34.17	34.49	34.17	34.38	34.23	0.84%	14,476
Feb 11, 2026	34.08	34.12	33.79	34.09	33.95	0.48%	18,134
Feb 10, 2026	33.98	34.23	33.93	33.93	33.79	-0.15%	17,435
Feb 9, 2026	34.42	34.43	33.86	33.98	33.84	-1.47%	10,869
Feb 6, 2026	34.33	34.62	34.33	34.49	34.34	0.60%	23,595
Feb 5, 2026	34.23	34.44	34.10	34.28	34.14	0.31%	18,717
Feb 4, 2026	33.83	34.53	33.83	34.18	34.03	1.29%	47,027
Feb 3, 2026	33.75	34.10	33.60	33.74	33.60	-0.02%	15,312
Feb 2, 2026	33.47	33.93	33.46	33.75	33.61	0.53%	11,966
Jan 30, 2026	33.33	33.59	33.15	33.57	33.43	0.71%	9,748
Jan 29, 2026	32.97	33.34	32.97	33.34	33.20	0.88%	10,066
Jan 28, 2026	33.58	33.59	33.01	33.04	32.90	-1.26%	14,030
Jan 27, 2026	33.11	33.47	33.08	33.47	33.33	0.70%	6,296
Jan 26, 2026	33.01	33.24	32.97	33.23	33.09	0.75%	12,012
Jan 23, 2026	33.21	33.34	32.87	32.99	32.85	-0.79%	18,674
Jan 22, 2026	33.03	33.39	33.03	33.25	33.11	0.78%	12,017
Jan 21, 2026	32.56	33.00	32.44	32.99	32.85	1.69%	14,671
Jan 20, 2026	32.01	32.46	31.98	32.44	32.31	0.27%	15,551
Jan 16, 2026	32.38	32.49	32.06	32.36	32.22	-0.57%	19,416
Jan 15, 2026	32.14	32.58	32.02	32.54	32.40	1.27%	12,993
Jan 14, 2026	31.81	32.14	31.81	32.13	32.00	1.39%	8,611
Jan 13, 2026	31.63	31.78	31.50	31.69	31.56	0.20%	11,062
Jan 12, 2026	31.44	31.82	31.44	31.63	31.50	0.38%	13,789
Jan 9, 2026	31.25	31.51	31.03	31.51	31.38	0.32%	5,050
Jan 8, 2026	30.78	31.46	30.74	31.41	31.28	1.99%	22,897
Jan 7, 2026	31.19	31.32	30.60	30.80	30.67	-0.75%	18,306
Jan 6, 2026	30.62	31.03	30.62	31.03	30.90	1.05%	10,204
Jan 5, 2026	30.86	30.99	30.65	30.71	30.58	-0.37%	33,371
Jan 2, 2026	30.97	31.11	30.81	30.83	30.70	-0.82%	33,080
Dec 31, 2025	31.20	31.25	31.08	31.08	30.95	-0.36%	5,026
Dec 30, 2025	31.55	31.57	31.19	31.19	31.06	-1.07%	20,903
Dec 29, 2025	31.54	31.59	31.45	31.53	31.40	-0.24%	7,840
Dec 26, 2025	31.69	31.70	31.51	31.61	31.47	-0.27%	11,801
Dec 24, 2025	31.56	31.71	31.56	31.69	31.56	0.48%	6,875
Dec 23, 2025	31.57	31.64	31.46	31.54	31.41	-0.55%	9,865
Dec 22, 2025	31.68	31.81	31.67	31.72	31.58	-0.63%	36,705
Dec 19, 2025	32.07	32.08	31.87	31.92	31.64	-0.89%	13,420
Dec 18, 2025	32.58	32.58	32.20	32.20	31.92	-0.84%	1,082
Dec 17, 2025	32.23	32.66	32.23	32.47	32.19	0.56%	5,329
Dec 16, 2025	32.50	32.60	32.25	32.29	32.01	-0.77%	27,794
Dec 15, 2025	32.33	32.63	32.33	32.55	32.26	0.89%	11,735
Dec 12, 2025	32.31	32.40	32.18	32.26	31.98	-0.05%	5,118
Dec 11, 2025	32.06	32.38	32.06	32.27	31.99	1.54%	27,683
Dec 10, 2025	31.66	31.83	31.63	31.78	31.51	0.55%	5,830
Dec 9, 2025	31.35	31.71	31.35	31.61	31.34	0.93%	9,211
Dec 8, 2025	31.68	31.68	31.29	31.32	31.05	-0.60%	5,070
Dec 5, 2025	31.71	31.71	31.46	31.51	31.24	-0.30%	3,022
Dec 4, 2025	31.69	31.69	31.50	31.60	31.33	-0.21%	7,593
Dec 3, 2025	31.47	31.80	31.47	31.67	31.40	0.92%	6,078