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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	35.54	35.70	35.47	35.70	4,742	+0.03(+0.08%)
Dec 30, 2021	35.97	36.13	35.68	35.68	18,516	-0.07(-0.19%)
Dec 29, 2021	35.66	35.74	35.57	35.74	6,341	+0.16(+0.44%)
Dec 28, 2021	35.52	35.78	35.52	35.59	25,707	+0.14(+0.40%)
Dec 27, 2021	35.15	35.44	35.05	35.44	5,445	+0.37(+1.06%)
Dec 23, 2021	35.07	35.10	35.03	35.07	8,006	+0.06(+0.17%)
Dec 22, 2021	34.55	35.01	34.48	35.01	11,738	+0.33(+0.96%)
Dec 21, 2021	34.36	34.68	34.36	34.68	2,408	+0.42(+1.22%)
Dec 20, 2021	33.96	34.26	33.96	34.26	36,054	+0.01(+0.04%)
Dec 17, 2021	33.73	34.25	33.73	34.25	6,078	+0.36(+1.07%)
Dec 16, 2021	34.28	34.31	33.68	33.89	10,326	+0.35(+1.05%)
Dec 15, 2021	33.45	33.54	33.45	33.54	1,534	-0.04(-0.13%)
Dec 14, 2021	33.35	33.58	33.35	33.58	3,931	-0.18(-0.52%)
Dec 13, 2021	33.84	33.84	33.58	33.76	8,124	+0.00(+0.00%)
Dec 10, 2021	33.89	33.89	33.50	33.75	3,366	-0.39(-1.15%)
Dec 09, 2021	34.17	34.18	34.15	34.15	3,242	+0.05(+0.14%)
Dec 08, 2021	34.05	34.10	34.05	34.10	3,021	+0.46(+1.37%)
Dec 06, 2021		33.64	33.64	33.64	677	+0.63(+1.92%)
Dec 03, 2021	33.24	33.24	33.00	33.00	3,127	+0.11(+0.32%)
Dec 02, 2021	32.54	32.94	32.54	32.90	2,428	-0.02(-0.07%)
Dec 01, 2021	33.32	33.51	32.92	32.92	5,298	-0.14(-0.44%)
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%)