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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	37.02	37.15	37.02	37.09	5,369	+0.05(+0.13%)
Jul 28, 2023	37.00	37.16	36.94	37.04	15,822	+0.29(+0.78%)
Jul 27, 2023	37.24	37.24	36.74	36.76	7,840	-0.47(-1.26%)
Jul 26, 2023	36.96	37.35	36.86	37.23	5,228	+0.23(+0.61%)
Jul 25, 2023	36.58	37.08	36.44	37.00	9,544	+0.57(+1.56%)
Jul 24, 2023	36.40	36.50	36.19	36.43	6,862	+0.09(+0.26%)
Jul 21, 2023	36.74	36.74	36.28	36.34	20,762	-0.10(-0.28%)
Jul 20, 2023	36.45	36.45	36.30	36.44	7,853	+0.01(+0.03%)
Jul 19, 2023	36.58	36.58	36.36	36.43	3,982	-0.08(-0.22%)
Jul 18, 2023	36.28	36.61	36.28	36.51	12,048	+0.25(+0.68%)
Jul 17, 2023	36.13	36.43	36.03	36.26	4,938	+0.21(+0.59%)
Jul 14, 2023	36.23	36.23	35.95	36.05	8,850	-0.17(-0.48%)
Jul 13, 2023	36.23	36.28	36.04	36.23	7,380	+0.05(+0.13%)
Jul 12, 2023	36.29	36.29	36.11	36.18	54,071	+0.18(+0.49%)
Jul 11, 2023	36.06	36.06	35.95	36.00	53,024	+0.36(+1.02%)
Jul 10, 2023	35.54	35.85	35.51	35.64	9,523	+0.13(+0.36%)
Jul 07, 2023	35.63	35.63	35.51	35.51	13,207	-0.13(-0.35%)
Jul 06, 2023	35.56	35.64	35.56	35.64	3,893	-0.36(-1.01%)
Jul 05, 2023	35.95	36.05	35.91	36.00	9,611	-0.24(-0.66%)
Jul 03, 2023	35.82	36.24	35.82	36.24	8,720	+0.37(+1.02%)
Jun 30, 2023	35.91	36.05	35.87	35.87	7,113	+0.12(+0.33%)
Jun 29, 2023	35.40	35.95	35.40	35.75	4,875	+0.37(+1.04%)
Jun 28, 2023	35.27	35.41	35.23	35.38	10,763	-0.25(-0.69%)
Jun 27, 2023	35.65	35.81	35.51	35.63	33,058	+0.10(+0.28%)
Jun 26, 2023	35.51	35.61	35.43	35.53	7,095	+0.01(+0.02%)
Jun 23, 2023	35.95	36.03	35.52	35.52	15,436	-0.58(-1.61%)
Jun 22, 2023	36.07	36.17	35.97	36.10	10,363	+0.00(+0.01%)
Jun 21, 2023	35.65	36.28	35.58	36.10	34,083	+0.31(+0.87%)
Jun 20, 2023	35.96	36.05	35.79	35.79	11,530	-0.14(-0.38%)
Jun 16, 2023	35.92	36.02	35.75	35.93	14,468	-0.07(-0.20%)
Jun 15, 2023	35.83	36.00	35.83	36.00	8,509	+0.30(+0.84%)
Jun 14, 2023	35.99	35.99	35.62	35.70	11,292	-0.10(-0.29%)
Jun 13, 2023	35.80	35.92	35.72	35.80	33,805	+0.15(+0.43%)
Jun 12, 2023	35.58	35.75	35.52	35.65	37,208	+0.18(+0.52%)
Jun 09, 2023	35.70	35.70	35.47	35.47	21,373	-0.36(-1.01%)
Jun 08, 2023	35.81	35.93	35.54	35.83	39,452	+0.09(+0.25%)
Jun 07, 2023	35.59	35.90	35.59	35.74	36,730	+0.06(+0.17%)
Jun 06, 2023	35.21	35.74	35.21	35.68	11,195	+0.59(+1.68%)
Jun 05, 2023	35.83	35.83	35.09	35.09	9,651	-0.82(-2.28%)
Jun 02, 2023	35.08	35.91	35.08	35.91	36,734	+0.97(+2.76%)
Jun 01, 2023	34.75	34.98	34.75	34.94	53,126	+0.14(+0.40%)
May 31, 2023	35.06	35.06	34.70	34.80	16,465	-0.38(-1.07%)
May 30, 2023	35.17	35.38	35.17	35.18	11,137	-0.17(-0.49%)
May 26, 2023	35.40	35.59	35.35	35.35	12,005	-0.18(-0.51%)
May 25, 2023	35.52	35.53	35.21	35.53	42,591	+0.43(+1.22%)
May 24, 2023	35.42	35.42	35.04	35.10	27,240	-0.27(-0.75%)
May 23, 2023	35.19	35.48	35.19	35.37	22,521	+0.19(+0.54%)
May 22, 2023	35.39	35.43	35.18	35.18	24,400	-0.37(-1.04%)
May 19, 2023	35.97	35.97	35.46	35.55	18,989	-0.00(-0.01%)
May 18, 2023	35.47	35.59	35.41	35.55	30,035	-0.03(-0.07%)
May 17, 2023	35.15	35.58	35.08	35.58	24,485	+0.25(+0.72%)
May 16, 2023	35.43	35.49	35.31	35.33	92,399	-0.39(-1.09%)
May 15, 2023	35.91	35.95	35.66	35.71	51,917	-0.00(-0.00%)
May 12, 2023	36.04	36.04	35.58	35.72	18,803	-0.21(-0.58%)
May 11, 2023	35.74	35.97	35.58	35.92	22,433	-0.05(-0.13%)
May 10, 2023	35.79	35.97	35.63	35.97	194,752	+0.21(+0.58%)
May 09, 2023	36.34	36.34	35.72	35.76	15,028	-0.71(-1.94%)
May 08, 2023	36.60	36.62	36.45	36.47	16,462	-0.14(-0.39%)
May 05, 2023	36.54	36.71	36.47	36.61	14,979	+0.35(+0.96%)
May 04, 2023	36.48	36.48	36.04	36.27	19,093	-0.19(-0.51%)
May 03, 2023	36.37	36.86	36.37	36.45	9,447	-0.01(-0.03%)
May 02, 2023	36.76	36.76	36.09	36.46	32,818	-0.24(-0.65%)