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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	32.83	32.86	32.57	32.60	14,536	-0.12(-0.38%)
Jul 29, 2021	32.65	33.10	32.65	32.72	10,391	+0.04(+0.12%)
Jul 28, 2021	32.49	32.68	32.28	32.68	3,891	+0.43(+1.34%)
Jul 27, 2021	32.60	32.60	32.17	32.25	10,117	-0.41(-1.26%)
Jul 26, 2021	32.49	32.66	32.44	32.66	6,584	+0.29(+0.90%)
Jul 23, 2021	32.04	32.37	31.87	32.37	6,185	+0.30(+0.94%)
Jul 22, 2021	32.13	32.27	32.07	32.07	5,763	-0.79(-2.39%)
Jul 21, 2021	33.01	33.01	32.86	32.86	2,406	+0.06(+0.17%)
Jul 20, 2021	32.77	32.88	32.70	32.80	7,954	+0.89(+2.78%)
Jul 19, 2021	32.09	32.09	31.64	31.91	11,412	-0.39(-1.20%)
Jul 16, 2021	32.73	32.73	32.30	32.30	6,659	-0.23(-0.71%)
Jul 15, 2021	32.42	32.60	32.23	32.53	14,005	-0.03(-0.10%)
Jul 14, 2021	33.08	33.08	32.57	32.57	182,995	-0.43(-1.29%)
Jul 13, 2021	33.36	33.44	32.99	32.99	88,778	-0.53(-1.57%)
Jul 12, 2021	33.55	33.55	33.36	33.52	9,458	-0.09(-0.26%)
Jul 09, 2021	33.37	33.60	33.37	33.60	6,647	+0.42(+1.25%)
Jul 08, 2021	33.01	33.36	32.94	33.19	7,146	-0.12(-0.35%)
Jul 07, 2021	33.42	33.42	33.14	33.30	56,962	-0.13(-0.39%)
Jul 06, 2021	33.90	33.90	33.29	33.43	5,508	-0.35(-1.03%)
Jul 02, 2021	34.10	34.10	33.69	33.78	5,845	-0.34(-1.00%)
Jul 01, 2021	34.40	34.40	34.12	34.12	2,206	-0.12(-0.34%)
Jun 30, 2021	34.14	34.24	34.14	34.24	2,715	+0.20(+0.59%)
Jun 29, 2021	34.11	34.11	34.00	34.04	7,573	+0.31(+0.93%)
Jun 28, 2021	34.26	34.26	33.72	33.72	6,456	-0.53(-1.53%)
Jun 25, 2021	34.16	34.46	34.16	34.25	5,779	+0.04(+0.10%)
Jun 24, 2021	33.93	34.21	33.93	34.21	5,467	+0.42(+1.25%)
Jun 23, 2021	33.74	33.91	33.66	33.79	4,590	+0.13(+0.38%)
Jun 22, 2021	33.43	33.71	33.43	33.66	1,688	+0.14(+0.42%)
Jun 21, 2021	33.30	33.52	33.23	33.52	9,190	+0.44(+1.32%)
Jun 18, 2021	33.14	33.14	33.08	33.08	3,873	-0.80(-2.37%)
Jun 17, 2021	34.12	34.12	33.62	33.89	4,280	-0.26(-0.75%)
Jun 16, 2021	34.54	34.54	34.15	34.15	27,825	-0.33(-0.96%)
Jun 15, 2021	34.52	34.53	34.48	34.48	3,751	+0.02(+0.05%)
Jun 14, 2021	34.64	34.64	34.46	34.46	3,986	-0.19(-0.55%)
Jun 11, 2021	34.53	34.65	34.53	34.65	3,804	+0.26(+0.75%)
Jun 10, 2021	34.85	34.85	34.39	34.39	8,466	-0.55(-1.58%)
Jun 09, 2021	35.34	35.34	34.92	34.94	9,914	-0.44(-1.25%)
Jun 08, 2021	35.45	35.52	35.26	35.38	28,822	+0.09(+0.26%)
Jun 07, 2021	35.04	35.29	35.04	35.29	5,302	+0.35(+1.00%)
Jun 04, 2021	34.88	34.94	34.88	34.94	3,088	+0.01(+0.04%)
Jun 03, 2021	35.18	35.18	34.78	34.93	14,797	-0.32(-0.92%)
Jun 02, 2021	34.67	35.25	34.67	35.25	180,628	+0.56(+1.62%)
Jun 01, 2021	34.56	34.76	34.44	34.69	21,657	+0.20(+0.58%)
May 28, 2021	34.46	34.56	34.46	34.49	7,978	+0.02(+0.05%)
May 27, 2021	34.61	34.61	34.44	34.47	4,624	+0.27(+0.78%)
May 26, 2021	34.20	34.20	34.20	34.20	1,713	+0.29(+0.87%)
May 25, 2021	33.96	34.18	33.91	33.91	4,139	-0.38(-1.11%)
May 24, 2021	34.18	34.29	34.14	34.29	13,990	+0.53(+1.56%)
May 21, 2021	33.98	33.98	33.76	33.76	2,676	+0.30(+0.89%)
May 20, 2021	33.47	33.47	33.47	33.47	2,435	+0.02(+0.05%)
May 19, 2021	33.19	33.45	33.07	33.45	4,464	-0.37(-1.09%)
May 18, 2021	33.55	33.95	33.55	33.82	9,141	+0.38(+1.15%)
May 17, 2021	33.70	33.70	33.39	33.43	10,126	-0.20(-0.58%)
May 14, 2021	33.26	33.66	33.26	33.63	10,748	+0.62(+1.88%)
May 13, 2021	32.68	33.15	32.65	33.01	6,778	+0.96(+3.00%)
May 12, 2021	32.60	32.61	32.05	32.05	10,404	-0.72(-2.20%)
May 11, 2021	32.47	32.83	32.47	32.77	60,359	-0.30(-0.90%)
May 10, 2021	33.12	33.26	33.02	33.06	4,311	+0.09(+0.27%)
May 07, 2021	32.91	33.07	32.91	32.97	5,039	-0.00(-0.01%)
May 06, 2021	32.62	32.98	32.62	32.98	60,375	+0.70(+2.17%)
May 05, 2021	32.15	32.28	32.04	32.28	17,204	+0.45(+1.40%)
May 04, 2021	32.14	32.14	31.71	31.83	15,032	-0.38(-1.17%)