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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	38.61	38.61	38.22	38.27	5,861	-0.38(-0.98%)
Dec 28, 2023	38.67	38.67	38.60	38.65	4,320	+0.15(+0.39%)
Dec 27, 2023	38.41	38.50	38.24	38.50	70,696	+0.09(+0.23%)
Dec 26, 2023	38.12	38.45	38.06	38.41	4,772	+0.30(+0.78%)
Dec 22, 2023	38.14	38.31	37.96	38.11	72,117	+0.22(+0.57%)
Dec 21, 2023	37.97	38.06	37.59	37.90	13,836	+0.22(+0.59%)
Dec 20, 2023	38.38	38.52	37.67	37.67	5,919	-0.90(-2.33%)
Dec 19, 2023	38.00	38.57	38.00	38.57	11,526	+0.74(+1.96%)
Dec 18, 2023	37.76	37.99	37.56	37.83	4,974	+0.11(+0.30%)
Dec 15, 2023	38.04	38.04	37.57	37.72	5,641	-0.25(-0.66%)
Dec 14, 2023	38.25	38.48	37.92	37.97	256,196	+0.10(+0.27%)
Dec 13, 2023	36.59	37.87	36.59	37.87	5,366	+1.36(+3.73%)
Dec 12, 2023	36.27	36.51	36.15	36.51	4,013	+0.15(+0.41%)
Dec 11, 2023	36.12	36.36	36.02	36.36	5,788	+0.33(+0.91%)
Dec 08, 2023	36.26	36.27	35.94	36.03	12,179	-0.16(-0.44%)
Dec 07, 2023	35.68	36.19	35.68	36.19	6,588	+0.52(+1.47%)
Dec 06, 2023	36.11	36.11	35.66	35.66	5,433	-0.19(-0.53%)
Dec 05, 2023	35.99	36.07	35.79	35.85	24,549	-0.26(-0.73%)
Dec 04, 2023	35.13	36.12	35.13	36.12	7,557	+0.79(+2.25%)
Dec 01, 2023	34.91	35.32	34.85	35.32	2,898	+0.83(+2.42%)
Nov 30, 2023	34.53	34.66	34.31	34.49	6,583	+0.07(+0.20%)
Nov 29, 2023	34.73	34.77	34.42	34.42	7,341	-0.23(-0.66%)
Nov 28, 2023	34.57	34.83	34.52	34.65	5,520	-0.10(-0.29%)
Nov 27, 2023	34.80	34.97	34.75	34.75	4,542	-0.11(-0.31%)
Nov 24, 2023	34.72	34.86	34.72	34.86	8,848	+0.16(+0.46%)
Nov 22, 2023	34.59	34.78	34.54	34.70	15,185	+0.39(+1.13%)
Nov 21, 2023	34.52	34.52	34.28	34.31	5,791	-0.23(-0.66%)
Nov 20, 2023	34.42	34.54	34.27	34.54	5,617	+0.09(+0.26%)
Nov 17, 2023	34.58	34.67	34.45	34.45	9,134	-0.06(-0.17%)
Nov 16, 2023	34.78	34.85	34.51	34.51	8,613	-0.39(-1.11%)
Nov 15, 2023	34.79	34.97	34.79	34.90	7,161	+0.09(+0.26%)
Nov 14, 2023	33.84	34.81	33.84	34.81	10,456	+1.48(+4.44%)
Nov 13, 2023	33.05	33.50	33.05	33.33	6,676	+0.06(+0.18%)
Nov 10, 2023	33.41	33.41	33.04	33.27	15,150	-0.03(-0.09%)
Nov 09, 2023	33.69	33.69	33.21	33.30	6,535	-0.09(-0.27%)
Nov 08, 2023	34.14	34.14	33.39	33.39	21,164	-0.79(-2.32%)
Nov 07, 2023	33.83	34.18	33.83	34.18	8,193	+0.19(+0.56%)
Nov 06, 2023	33.91	34.04	33.76	33.99	10,980	+0.01(+0.03%)
Nov 03, 2023	33.92	34.24	33.74	33.98	21,231	+0.35(+1.03%)
Nov 02, 2023	33.39	33.64	33.23	33.64	6,568	+0.76(+2.33%)
Nov 01, 2023	32.84	32.88	32.59	32.87	21,470	-0.05(-0.15%)
Oct 31, 2023	33.32	33.32	32.85	32.92	11,849	-0.50(-1.49%)
Oct 30, 2023	33.34	33.46	33.22	33.42	8,655	+0.35(+1.05%)
Oct 27, 2023	33.40	33.44	33.04	33.07	11,634	-0.42(-1.25%)
Oct 26, 2023	33.66	33.69	33.34	33.49	17,200	-0.05(-0.15%)
Oct 25, 2023	33.42	33.68	33.22	33.54	7,464	-0.06(-0.18%)
Oct 24, 2023	33.44	33.68	33.44	33.60	10,675	+0.54(+1.62%)
Oct 23, 2023	33.08	33.40	33.06	33.06	5,050	-0.10(-0.30%)
Oct 20, 2023	33.57	33.61	33.12	33.16	62,948	-0.44(-1.30%)
Oct 19, 2023	33.88	33.91	33.54	33.60	7,515	-0.28(-0.82%)
Oct 18, 2023	33.83	34.05	33.83	33.87	3,940	-0.03(-0.09%)
Oct 17, 2023	33.49	34.00	33.49	33.90	8,767	+0.41(+1.22%)
Oct 16, 2023	33.40	33.56	33.23	33.50	10,077	+0.37(+1.11%)
Oct 13, 2023	32.85	33.13	32.81	33.13	5,014	+0.38(+1.15%)
Oct 12, 2023	33.69	33.69	32.64	32.75	10,455	-0.94(-2.80%)
Oct 11, 2023	33.83	33.83	33.60	33.69	6,157	-0.11(-0.32%)
Oct 10, 2023	33.62	33.91	33.62	33.80	11,308	+0.34(+1.01%)
Oct 09, 2023	33.01	33.53	33.01	33.47	26,541	+0.26(+0.78%)
Oct 06, 2023	33.06	33.27	32.64	33.21	9,237	+0.11(+0.35%)
Oct 05, 2023	33.33	33.42	33.09	33.09	7,737	-0.38(-1.14%)
Oct 04, 2023	33.44	33.54	33.03	33.48	5,715	-0.04(-0.12%)
Oct 03, 2023	33.80	33.80	33.44	33.52	16,425	-0.65(-1.89%)