Invesco S&P SmallCap Consumer Staples ETF (PSCC)
NASDAQ: PSCC · Real-Time Price · USD
34.86
-0.63 (-1.77%)
At close: Aug 14, 2025, 4:00 PM
34.86
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
PSCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.15 | 35.15 | 34.80 | 34.86 | - | -1.77% | 10,997 |
| Aug 13, 2025 | 34.87 | 35.49 | 34.78 | 35.49 | 35.49 | 1.75% | 4,289 |
| Aug 12, 2025 | 34.62 | 34.88 | 34.59 | 34.88 | 34.88 | 1.57% | 5,864 |
| Aug 11, 2025 | 34.75 | 34.75 | 34.34 | 34.34 | 34.34 | -0.99% | 5,192 |
| Aug 8, 2025 | 34.85 | 34.94 | 34.68 | 34.68 | 34.68 | -0.30% | 6,487 |
| Aug 7, 2025 | 35.15 | 35.15 | 34.61 | 34.78 | 34.78 | -1.03% | 8,325 |
| Aug 6, 2025 | 34.97 | 35.27 | 34.77 | 35.15 | 35.15 | 1.32% | 4,114 |
| Aug 5, 2025 | 34.83 | 34.83 | 34.62 | 34.69 | 34.69 | -0.68% | 4,562 |
| Aug 4, 2025 | 35.16 | 35.16 | 34.89 | 34.93 | 34.93 | 1.44% | 5,026 |
| Aug 1, 2025 | 34.36 | 34.50 | 34.36 | 34.43 | 34.43 | -0.80% | 2,179 |
| Jul 31, 2025 | 35.03 | 35.03 | 34.59 | 34.71 | 34.71 | -1.17% | 5,139 |
| Jul 30, 2025 | 35.15 | 35.65 | 35.02 | 35.12 | 35.12 | 0.20% | 3,167 |
| Jul 29, 2025 | 35.00 | 35.22 | 34.88 | 35.05 | 35.05 | 0.31% | 7,132 |
| Jul 28, 2025 | 35.29 | 35.30 | 34.93 | 34.94 | 34.94 | -0.87% | 3,568 |
| Jul 25, 2025 | 34.99 | 35.25 | 34.99 | 35.25 | 35.25 | 0.18% | 16,363 |
| Jul 24, 2025 | 35.85 | 35.85 | 35.19 | 35.19 | 35.19 | -3.23% | 2,161 |
| Jul 23, 2025 | 35.99 | 36.66 | 35.93 | 36.36 | 36.36 | 2.32% | 15,213 |
| Jul 22, 2025 | 35.00 | 35.61 | 35.00 | 35.53 | 35.53 | 1.87% | 8,087 |
| Jul 21, 2025 | 35.14 | 35.32 | 34.88 | 34.88 | 34.88 | -0.46% | 3,614 |
| Jul 18, 2025 | 35.53 | 35.64 | 34.96 | 35.04 | 35.04 | -1.26% | 11,372 |
| Jul 17, 2025 | 34.83 | 35.54 | 34.83 | 35.49 | 35.49 | 1.73% | 6,884 |
| Jul 16, 2025 | 34.78 | 34.91 | 34.60 | 34.89 | 34.89 | 1.50% | 8,429 |
| Jul 15, 2025 | 35.05 | 35.05 | 34.37 | 34.37 | 34.37 | -1.72% | 6,452 |
| Jul 14, 2025 | 34.84 | 35.00 | 34.66 | 34.97 | 34.97 | 0.32% | 5,927 |
| Jul 11, 2025 | 34.60 | 34.93 | 34.48 | 34.86 | 34.86 | 0.72% | 11,985 |
| Jul 10, 2025 | 34.22 | 34.91 | 34.22 | 34.61 | 34.61 | 1.47% | 3,806 |
| Jul 9, 2025 | 34.08 | 34.11 | 33.65 | 34.11 | 34.11 | 0.15% | 5,942 |
| Jul 8, 2025 | 33.99 | 34.11 | 33.78 | 34.06 | 34.06 | 0.24% | 6,545 |
| Jul 7, 2025 | 34.24 | 34.26 | 33.85 | 33.98 | 33.98 | -1.31% | 4,530 |
| Jul 3, 2025 | 34.50 | 34.50 | 34.33 | 34.43 | 34.43 | -0.09% | 2,182 |
| Jul 2, 2025 | 34.33 | 34.46 | 34.23 | 34.46 | 34.46 | 0.91% | 3,619 |
| Jul 1, 2025 | 33.19 | 34.56 | 33.19 | 34.15 | 34.15 | 2.71% | 5,382 |
| Jun 30, 2025 | 33.21 | 33.30 | 33.01 | 33.25 | 33.25 | 0.21% | 10,431 |
| Jun 27, 2025 | 33.33 | 33.39 | 33.07 | 33.18 | 33.18 | 0.15% | 4,114 |
| Jun 26, 2025 | 33.23 | 33.26 | 33.08 | 33.13 | 33.13 | 0.12% | 12,651 |
| Jun 25, 2025 | 33.78 | 33.78 | 33.09 | 33.09 | 33.09 | -2.19% | 9,873 |
| Jun 24, 2025 | 33.83 | 33.93 | 33.71 | 33.83 | 33.83 | 0.06% | 8,125 |
| Jun 23, 2025 | 33.31 | 33.81 | 33.31 | 33.81 | 33.81 | 1.26% | 5,376 |
| Jun 20, 2025 | 33.59 | 33.82 | 33.23 | 33.39 | 33.19 | -0.30% | 18,922 |
| Jun 18, 2025 | 33.53 | 33.80 | 33.49 | 33.49 | 33.29 | -0.12% | 11,568 |
| Jun 17, 2025 | 33.73 | 33.85 | 33.53 | 33.53 | 33.33 | -1.03% | 3,278 |
| Jun 16, 2025 | 33.75 | 33.88 | 33.65 | 33.88 | 33.68 | 1.00% | 4,675 |
| Jun 13, 2025 | 34.04 | 34.04 | 33.55 | 33.55 | 33.35 | -1.89% | 7,227 |
| Jun 12, 2025 | 33.94 | 34.19 | 33.87 | 34.19 | 33.99 | 0.41% | 1,507 |
| Jun 11, 2025 | 34.50 | 34.50 | 33.98 | 34.05 | 33.85 | -1.58% | 3,666 |
| Jun 10, 2025 | 34.78 | 34.93 | 34.50 | 34.60 | 34.39 | -0.61% | 4,582 |
| Jun 9, 2025 | 34.87 | 34.87 | 34.75 | 34.81 | 34.60 | -0.14% | 2,673 |
| Jun 6, 2025 | 34.60 | 34.86 | 34.60 | 34.86 | 34.65 | 0.95% | 9,005 |
| Jun 5, 2025 | 34.74 | 34.74 | 34.53 | 34.53 | 34.33 | -0.43% | 2,363 |
| Jun 4, 2025 | 34.67 | 34.70 | 34.64 | 34.68 | 34.48 | -1.25% | 1,582 |