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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	33.37	33.37	32.96	33.06	5,382	-0.83(-2.44%)
Nov 29, 2021	34.23	34.23	33.81	33.89	2,183	+0.09(+0.27%)
Nov 26, 2021	33.96	33.96	33.44	33.80	8,025	-0.91(-2.63%)
Nov 24, 2021	34.61	34.71	34.51	34.71	1,487	-0.07(-0.19%)
Nov 23, 2021	34.78	34.78	34.78	34.78	1,810	-0.15(-0.42%)
Nov 22, 2021	34.92	34.92	34.92	34.92	1,726	+0.22(+0.63%)
Nov 19, 2021	34.68	34.70	34.68	34.70	1,928	+0.13(+0.38%)
Nov 18, 2021	34.57	34.57	34.57	34.57	1,552	-0.36(-1.04%)
Nov 17, 2021	35.00	35.00	34.82	34.93	5,801	-0.11(-0.30%)
Nov 15, 2021		35.04	35.04	35.04	841	-0.01(-0.02%)
Nov 12, 2021	35.19	35.22	35.05	35.05	2,509	-0.25(-0.72%)
Nov 11, 2021	35.30	35.30	35.30	35.30	872	+0.37(+1.06%)
Nov 10, 2021	34.87	34.93	34.87	34.93	2,403	-0.21(-0.60%)
Nov 09, 2021	35.13	35.26	35.13	35.14	3,624	+0.05(+0.14%)
Nov 08, 2021	35.41	35.41	35.06	35.09	9,180	-0.26(-0.74%)
Nov 05, 2021	34.59	35.35	34.59	35.35	4,003	+0.87(+2.53%)
Nov 04, 2021	34.81	34.81	34.46	34.48	4,453	-0.23(-0.67%)
Nov 03, 2021	33.92	34.71	33.92	34.71	4,773	+0.86(+2.53%)
Nov 02, 2021	33.74	33.90	33.61	33.86	57,143	+0.07(+0.22%)
Nov 01, 2021	33.24	33.81	33.06	33.78	3,494	+0.72(+2.18%)
Oct 29, 2021	33.16	33.16	33.00	33.06	2,438	+0.56(+1.72%)
Oct 27, 2021		32.50	32.50	32.50	481	-0.52(-1.56%)
Oct 26, 2021	33.29		33.02	33.02	1,285	-0.09(-0.26%)
Oct 25, 2021	33.12	33.12	33.10	33.10	1,754	+0.69(+2.14%)
Oct 21, 2021		32.41	32.41	32.41	360	+0.13(+0.39%)
Oct 20, 2021	32.28	32.28	32.28	32.28	1,639	-0.11(-0.33%)
Oct 19, 2021	32.25	32.40	32.20	32.39	2,447	-0.11(-0.35%)
Oct 18, 2021	32.43	32.51	32.31	32.51	4,627	+0.03(+0.10%)
Oct 15, 2021	32.99	32.99	32.47	32.47	6,028	-0.30(-0.92%)
Oct 14, 2021	32.77	32.77	32.77	32.77	1,667	+0.03(+0.09%)
Oct 12, 2021		32.75	32.75	32.75	767	+0.06(+0.20%)
Oct 11, 2021	32.92	32.92	32.68	32.68	1,882	-0.16(-0.47%)
Oct 08, 2021	33.06	33.06	32.84	32.84	2,773	-0.26(-0.79%)
Oct 07, 2021	33.23	33.43	33.09	33.10	12,991	+0.33(+1.00%)
Oct 06, 2021	32.56	32.81	32.52	32.77	5,550	-0.12(-0.37%)
Oct 05, 2021	32.58	32.98	32.58	32.89	6,677	+0.36(+1.12%)
Oct 04, 2021	32.71	32.75	32.38	32.53	8,503	-0.17(-0.51%)
Oct 01, 2021	32.58	32.95	32.58	32.69	21,557	+0.32(+0.97%)
Sep 30, 2021	32.76	32.76	32.38	32.38	5,932	-0.49(-1.48%)
Sep 29, 2021	32.50	32.98	32.42	32.87	16,824	+0.35(+1.08%)
Sep 28, 2021	32.18	32.52	32.05	32.52	2,742	+0.01(+0.04%)
Sep 27, 2021	31.97	32.52	31.97	32.50	5,932	+0.47(+1.47%)
Sep 24, 2021	32.00	32.04	32.00	32.03	2,335	+0.05(+0.15%)
Sep 23, 2021	31.80	31.99	31.80	31.99	1,518	+0.29(+0.91%)
Sep 22, 2021	31.86	31.86	31.70	31.70	1,972	+0.19(+0.61%)
Sep 21, 2021	31.32	31.51	31.28	31.51	2,313	+0.21(+0.68%)
Sep 20, 2021	31.28	31.42	30.96	31.29	9,596	-0.40(-1.28%)
Sep 17, 2021	31.70	31.70	31.62	31.70	4,256	+0.01(+0.04%)
Sep 16, 2021	31.81	31.81	31.51	31.68	4,016	+0.15(+0.49%)
Sep 15, 2021	31.41	31.53	31.31	31.53	7,077	+0.02(+0.06%)
Sep 14, 2021	31.72	31.72	31.50	31.51	3,698	-0.44(-1.37%)
Sep 13, 2021	32.10	32.18	31.85	31.95	7,926	-0.03(-0.10%)
Sep 10, 2021	32.23	32.23	31.98	31.98	2,162	-0.35(-1.08%)
Sep 09, 2021	32.61	32.61	32.28	32.33	10,772	-0.33(-1.02%)
Sep 08, 2021	32.63	32.69	32.52	32.67	14,505	+0.03(+0.09%)
Sep 07, 2021	32.69	32.82	32.64	32.64	9,958	-0.11(-0.33%)
Sep 03, 2021	32.71	32.75	32.71	32.75	1,145	-0.17(-0.52%)
Sep 02, 2021	32.84	33.10	32.84	32.92	4,097	+0.09(+0.29%)