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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	33.38	33.38	33.18	33.33	23,288	-0.18(-0.54%)
Dec 29, 2022	33.51	33.51	33.51	33.51	1,608	+0.16(+0.47%)
Dec 28, 2022	34.00	34.03	33.35	33.35	12,366	-0.60(-1.77%)
Dec 27, 2022	33.95	33.95	33.95	33.95	1,847	+0.02(+0.05%)
Dec 23, 2022	33.70	33.94	33.70	33.94	1,107	+0.31(+0.93%)
Dec 22, 2022	33.39	33.62	33.39	33.62	1,627	-0.11(-0.34%)
Dec 21, 2022	33.89	33.89	33.74	33.74	1,260	+0.41(+1.22%)
Dec 20, 2022	33.33	33.33	33.33	33.33	1,009	+0.03(+0.09%)
Dec 19, 2022	33.44	33.44	33.29	33.30	5,071	-0.04(-0.11%)
Dec 16, 2022	33.04	33.35	33.04	33.34	20,125	+0.07(+0.22%)
Dec 15, 2022	33.47	33.47	33.26	33.26	1,282	-0.90(-2.62%)
Dec 14, 2022	34.48	34.48	34.16	34.16	3,102	-0.06(-0.16%)
Dec 13, 2022	34.94	34.94	34.22	34.22	3,885	-0.04(-0.10%)
Dec 12, 2022	34.10	34.30	34.01	34.25	14,616	+0.13(+0.38%)
Dec 09, 2022	34.33	34.33	34.12	34.12	1,786	-0.35(-1.01%)
Dec 08, 2022	34.73	34.73	34.47	34.47	4,968	-0.04(-0.10%)
Dec 07, 2022	34.98	34.98	34.50	34.50	6,456	-0.67(-1.91%)
Dec 06, 2022	35.37	35.37	35.10	35.18	18,480	-0.18(-0.52%)
Dec 05, 2022	35.75	35.75	35.26	35.36	7,794	-0.67(-1.87%)
Dec 02, 2022	35.84	36.14	35.84	36.03	104,561	+0.42(+1.17%)
Dec 01, 2022	36.09	36.09	35.62	35.62	6,269	-0.35(-0.97%)
Nov 30, 2022	35.21	35.96	35.10	35.96	6,097	+0.59(+1.68%)
Nov 29, 2022	35.64	35.64	35.37	35.37	4,311	-0.09(-0.26%)
Nov 28, 2022	35.70	35.70	35.46	35.46	4,597	-0.33(-0.92%)
Nov 25, 2022	35.85	35.87	35.79	35.79	4,225	+0.11(+0.30%)
Nov 23, 2022	35.66	35.75	35.52	35.68	5,017	+0.15(+0.41%)
Nov 22, 2022	35.98	35.98	35.48	35.54	14,125	-0.24(-0.66%)
Nov 21, 2022	35.42	35.84	35.42	35.77	23,544	+0.36(+1.01%)
Nov 18, 2022	35.50	35.61	35.29	35.41	51,050	+0.25(+0.71%)
Nov 17, 2022	34.96	35.17	34.92	35.16	4,894	-0.06(-0.17%)
Nov 16, 2022	35.11	35.22	35.11	35.22	3,351	+0.09(+0.25%)
Nov 15, 2022	34.98	35.25	34.98	35.14	5,152	+0.63(+1.82%)
Nov 14, 2022	34.88	35.03	34.51	34.51	60,947	-0.17(-0.50%)
Nov 11, 2022	34.83	34.83	34.68	34.68	5,348	-0.45(-1.29%)
Nov 10, 2022	35.12	35.32	34.68	35.14	2,817	+0.98(+2.88%)
Nov 09, 2022	34.64	34.67	34.15	34.15	12,069	-0.91(-2.59%)
Nov 08, 2022	34.83	35.48	34.83	35.06	41,831	+0.11(+0.33%)
Nov 07, 2022	34.30	34.99	34.30	34.95	25,047	+0.54(+1.56%)
Nov 04, 2022	33.99	34.41	33.85	34.41	72,614	+0.63(+1.85%)
Nov 03, 2022	33.34	33.82	33.31	33.78	3,256	+0.36(+1.08%)
Nov 02, 2022	34.22		33.38	33.42	1,767	-0.45(-1.32%)
Nov 01, 2022	34.33	34.33	33.87	33.87	48,177	-0.15(-0.44%)
Oct 31, 2022	33.88	34.11	33.88	34.02	13,370	-0.02(-0.05%)
Oct 28, 2022	33.83	34.04	33.72	34.04	3,532	+0.82(+2.46%)
Oct 27, 2022	33.37	33.41	33.22	33.22	4,382	-0.12(-0.37%)
Oct 26, 2022	33.45	33.81	33.30	33.34	8,341	+0.06(+0.18%)
Oct 25, 2022	32.57	33.31	32.57	33.28	2,399	+0.79(+2.44%)
Oct 24, 2022	32.18	32.49	31.94	32.49	21,340	+0.45(+1.40%)
Oct 21, 2022	31.26	32.04	31.26	32.04	5,370	+0.81(+2.61%)
Oct 20, 2022	31.77	31.77	31.18	31.23	13,499	-0.63(-1.97%)
Oct 19, 2022	31.94	31.96	31.61	31.86	43,138	-0.44(-1.37%)
Oct 18, 2022	32.41	32.67	32.15	32.30	9,227	+0.37(+1.17%)
Oct 17, 2022	31.74	31.92	31.73	31.92	9,989	+0.55(+1.77%)
Oct 14, 2022	32.16	32.16	31.35	31.37	5,655	-0.60(-1.89%)
Oct 13, 2022	31.19	32.02	31.19	31.97	16,310	+0.59(+1.89%)
Oct 12, 2022	31.43	31.48	31.32	31.38	19,754	+0.06(+0.19%)
Oct 11, 2022	31.59	31.59	31.32	31.32	6,877	+0.28(+0.89%)
Oct 10, 2022	30.57	31.14	30.57	31.05	30,344	+0.39(+1.26%)
Oct 07, 2022	30.70	30.74	30.53	30.66	13,733	-0.29(-0.94%)
Oct 06, 2022	30.95	30.95	30.95	30.95	988	-0.54(-1.72%)
Oct 05, 2022	31.59	31.61	31.45	31.49	65,921	-0.26(-0.83%)
Oct 04, 2022	31.43	31.85	31.43	31.75	47,843	+0.96(+3.13%)