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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	27.13	27.13	27.09	27.09	1,446	-0.26(-0.95%)
Nov 27, 2020	27.26	27.34	27.14	27.34	3,791	-0.20(-0.74%)
Nov 25, 2020		27.55	27.55	27.55	546	+0.00(+0.00%)
Nov 24, 2020	27.37	27.55	27.04	27.55	10,533	+0.72(+2.68%)
Nov 23, 2020	26.68	26.83	26.68	26.83	3,589	+0.28(+1.06%)
Nov 20, 2020		26.49	26.49	26.55	3,990	+0.06(+0.22%)
Nov 19, 2020	26.54	26.54	26.33	26.49	2,236	-0.42(-1.58%)
Nov 18, 2020	27.28	27.28	26.91	26.91	30,696	+0.00(+0.01%)
Nov 17, 2020	27.03	27.03	26.91	26.91	2,846	-0.18(-0.67%)
Nov 16, 2020	26.84	27.10	26.84	27.09	16,605	+0.47(+1.75%)
Nov 13, 2020	26.17	26.63	26.16	26.63	2,211	+0.42(+1.61%)
Nov 12, 2020	26.25	26.31	26.15	26.20	8,909	-0.19(-0.73%)
Nov 11, 2020	26.34	26.43	26.34	26.40	5,152	+0.14(+0.55%)
Nov 10, 2020	25.70	26.28	25.70	26.25	4,066	+0.74(+2.88%)
Nov 09, 2020	25.83	26.29	25.52	25.52	9,752	+0.46(+1.83%)
Nov 06, 2020	24.97	25.06	24.97	25.06	1,895	+0.00(+0.02%)
Nov 05, 2020	24.90	25.05	24.90	25.05	2,511	+0.45(+1.83%)
Nov 04, 2020	24.93	24.93	24.55	24.60	7,178	-0.23(-0.95%)
Nov 03, 2020	24.57	24.92	24.57	24.84	110,937	+0.80(+3.32%)
Nov 02, 2020	24.19	24.24	24.04	24.04	10,372	+0.12(+0.49%)
Oct 30, 2020	24.56	24.56	23.88	23.92	4,739	-0.68(-2.78%)
Oct 29, 2020	24.21	24.60	24.01	24.60	4,786	+0.30(+1.24%)
Oct 28, 2020	24.46	24.46	24.30	24.30	3,443	-0.78(-3.09%)
Oct 27, 2020	25.11	25.11	25.08	25.08	1,611	+0.05(+0.18%)
Oct 26, 2020	25.13	25.13	25.00	25.03	3,740	-0.32(-1.26%)
Oct 23, 2020	25.28	25.35	25.28	25.35	631	+0.23(+0.90%)
Oct 22, 2020		25.12	25.12	25.12	470	+0.00(+0.00%)
Oct 21, 2020	25.05	25.13	25.05	25.12	2,281	+0.60(+2.43%)
Oct 20, 2020	24.60	24.60	24.46	24.53	3,936	-0.10(-0.42%)
Oct 19, 2020	24.77	24.82	24.59	24.63	5,333	-0.25(-0.99%)
Oct 16, 2020	24.98	24.98	24.88	24.88	631	+0.08(+0.34%)
Oct 15, 2020		24.79	24.79	24.79	236	+0.00(+0.00%)
Oct 14, 2020		24.79	24.79	24.79	442	+0.00(+0.00%)
Oct 13, 2020	24.54	24.79	24.54	24.79	2,508	+0.00(+0.00%)
Oct 12, 2020	24.87	24.87	24.79	24.79	2,088	+0.14(+0.59%)
Oct 09, 2020	24.35	24.65	24.35	24.65	1,895	+0.31(+1.27%)
Oct 08, 2020	24.18	24.37	24.18	24.34	4,135	+0.13(+0.52%)
Oct 07, 2020	24.28	24.29	24.21	24.21	4,843	+0.05(+0.19%)
Oct 06, 2020	24.17	24.17	24.17	24.17	1,058	+0.32(+1.34%)
Oct 05, 2020	23.80	23.85	23.74	23.85	2,969	+0.16(+0.67%)
Oct 02, 2020	23.29	23.69	23.29	23.69	3,791	+0.18(+0.78%)
Oct 01, 2020	23.20	23.51	23.20	23.51	7,076	+0.24(+1.03%)
Sep 30, 2020		23.27	23.27	23.27	1,503	+0.00(+0.00%)
Sep 29, 2020	23.23	23.35	23.18	23.27	6,429	-0.36(-1.53%)
Sep 28, 2020	23.77	23.77	23.63	23.63	3,304	+0.29(+1.26%)
Sep 25, 2020	23.23	23.35	23.23	23.34	2,211	+0.14(+0.62%)
Sep 24, 2020	23.05	23.36	22.79	23.19	3,958	-0.21(-0.89%)
Sep 23, 2020		23.40	23.40	23.40	458	+0.00(+0.00%)
Sep 22, 2020	23.50	23.50	23.40	23.40	432	+0.05(+0.23%)
Sep 21, 2020	23.32	23.35	23.32	23.35	1,266	-0.68(-2.84%)
Sep 18, 2020	24.17	24.17	24.03	24.03	1,906	-0.00(-0.01%)
Sep 17, 2020	23.96	24.03	23.96	24.03	3,794	-0.14(-0.60%)
Sep 16, 2020	24.30	24.34	24.17	24.17	1,725	-0.01(-0.03%)
Sep 15, 2020	24.31	24.52	24.18	24.18	2,310	-0.22(-0.89%)
Sep 14, 2020	24.06	24.45	24.06	24.40	4,334	+0.28(+1.15%)
Sep 11, 2020	24.36	24.36	24.12	24.12	953	-0.31(-1.26%)
Sep 10, 2020	24.53	24.63	24.43	24.43	1,960	-0.24(-0.98%)
Sep 09, 2020	24.48	24.67	24.48	24.67	2,612	+0.48(+1.98%)
Sep 08, 2020	24.13	24.41	24.13	24.19	4,484	-0.40(-1.62%)
Sep 04, 2020	24.60	24.70	24.58	24.59	11,440	-0.16(-0.64%)
Sep 03, 2020	25.17	25.17	24.62	24.75	3,124	-0.34(-1.35%)
Sep 02, 2020	24.98	25.11	24.96	25.09	5,567	+0.34(+1.37%)