Invesco S&P SmallCap Consumer Staples ETF (NQ: PSCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	36.19	36.19	35.93	35.94	1,393	-0.44(-1.20%)
Mar 10, 2025	36.57	36.96	36.32	36.38	7,127	-0.20(-0.53%)
Mar 07, 2025	35.61	36.72	35.59	36.57	5,902	+0.79(+2.21%)
Mar 06, 2025	35.30	35.78	35.30	35.78	5,753	+0.23(+0.64%)
Mar 05, 2025	35.73	35.74	35.40	35.55	13,497	-0.12(-0.33%)
Mar 04, 2025	35.87	36.12	35.67	35.67	5,615	-0.45(-1.26%)
Mar 03, 2025	36.52	36.68	36.04	36.12	3,419	-0.43(-1.17%)
Feb 28, 2025	36.37	36.60	36.21	36.55	5,328	+0.30(+0.83%)
Feb 27, 2025	36.56	36.56	36.23	36.25	5,042	-0.29(-0.79%)
Feb 26, 2025	36.88	36.88	36.41	36.54	2,229	-0.76(-2.04%)
Feb 25, 2025	37.07	37.30	37.07	37.30	1,789	+0.39(+1.06%)
Feb 24, 2025	37.27	37.27	36.91	36.91	8,904	+0.08(+0.21%)
Feb 21, 2025	36.84	37.03	36.67	36.83	9,298	+0.14(+0.39%)
Feb 20, 2025	36.70	36.84	36.61	36.69	7,223	-0.22(-0.60%)
Feb 19, 2025	36.66	36.97	36.53	36.91	5,031	+0.28(+0.76%)
Feb 18, 2025	37.19	37.19	36.49	36.63	15,943	-0.49(-1.32%)
Feb 14, 2025	38.16	38.19	37.11	37.12	3,848	-0.91(-2.40%)
Feb 13, 2025	37.44	38.05	37.44	38.04	5,295	+0.80(+2.15%)
Feb 12, 2025	37.10	37.57	37.10	37.24	1,485	-0.23(-0.62%)
Feb 11, 2025	37.21	37.47	37.21	37.47	3,006	+0.53(+1.44%)
Feb 10, 2025	37.08	37.08	36.55	36.94	4,857	-0.05(-0.15%)
Feb 07, 2025	37.50	37.52	36.99	36.99	2,353	-0.49(-1.32%)
Feb 06, 2025	37.65	37.73	37.36	37.48	1,836	+0.30(+0.82%)
Feb 05, 2025	37.23	37.23	37.03	37.18	3,963	-0.04(-0.10%)
Feb 04, 2025	37.19	37.28	36.84	37.22	2,253	-0.02(-0.05%)
Feb 03, 2025	37.02	37.49	37.01	37.23	8,269	-0.30(-0.79%)
Jan 31, 2025	38.13	38.13	37.48	37.53	5,996	-0.74(-1.93%)
Jan 30, 2025	38.14	38.40	38.06	38.27	4,923	+0.22(+0.58%)
Jan 29, 2025	37.92	38.21	37.92	38.05	6,731	+0.03(+0.08%)
Jan 28, 2025	38.48	38.48	38.02	38.02	4,723	-0.56(-1.45%)
Jan 27, 2025	37.55	38.63	37.55	38.58	6,449	+0.90(+2.39%)
Jan 24, 2025	37.57	37.68	37.45	37.68	2,965	+0.06(+0.16%)
Jan 23, 2025	37.41	37.62	37.26	37.62	3,177	+0.10(+0.26%)
Jan 22, 2025	37.82	37.82	37.46	37.52	12,725	-0.48(-1.25%)
Jan 21, 2025	37.54	38.00	37.54	38.00	14,419	+0.48(+1.28%)
Jan 17, 2025	37.57	37.57	37.45	37.52	2,108	+0.27(+0.72%)
Jan 16, 2025	36.97	37.25	36.85	37.25	2,802	+0.23(+0.62%)
Jan 15, 2025	37.56	37.56	36.99	37.02	1,485	+0.10(+0.27%)
Jan 14, 2025	36.85	36.92	36.79	36.92	5,607	+0.23(+0.62%)
Jan 13, 2025	36.35	36.69	36.34	36.69	4,446	+0.32(+0.88%)
Jan 10, 2025	36.94	36.94	36.34	36.37	6,099	-1.04(-2.78%)
Jan 08, 2025	37.26	37.41	37.05	37.41	6,750	+0.10(+0.26%)
Jan 07, 2025	37.56	37.56	37.27	37.31	3,045	-0.15(-0.40%)
Jan 06, 2025	38.30	38.31	37.46	37.46	9,284	-0.70(-1.83%)
Jan 03, 2025	37.85	38.27	37.85	38.16	2,939	+0.09(+0.24%)