Invesco S&P SmallCap Consumer Staples ETF

PSCC
🏛️ usa →
32.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 38.75 38.75 38.36 38.41 0.0M
2023-12-28 38.81 38.81 38.73 38.79 0.0M
2023-12-27 38.55 38.64 38.38 38.64 0.1M
2023-12-26 38.26 38.59 38.20 38.55 0.0M
2023-12-22 38.28 38.44 38.10 38.25 0.1M
2023-12-21 38.11 38.20 37.73 38.03 0.0M
2023-12-20 38.52 38.66 37.81 37.81 0.0M
2023-12-19 38.14 38.71 38.14 38.71 0.0M
2023-12-18 37.90 38.13 37.70 37.97 0.0M
2023-12-15 38.29 38.29 37.82 37.97 0.0M
2023-12-14 38.51 38.74 38.17 38.22 0.3M
2023-12-13 36.83 38.12 36.83 38.12 0.0M
2023-12-12 36.51 36.75 36.39 36.75 0.0M
2023-12-11 36.36 36.60 36.26 36.60 0.0M
2023-12-08 36.50 36.51 36.18 36.27 0.0M
2023-12-07 35.92 36.43 35.92 36.43 0.0M
2023-12-06 36.35 36.35 35.90 35.90 0.0M
2023-12-05 36.23 36.31 36.03 36.09 0.0M
2023-12-04 35.36 36.36 35.36 36.36 0.0M
2023-12-01 35.14 35.56 35.08 35.56 0.0M
2023-11-30 34.76 34.89 34.54 34.72 0.0M
2023-11-29 34.96 35.00 34.65 34.65 0.0M
2023-11-28 34.80 35.06 34.75 34.88 0.0M
2023-11-27 35.03 35.20 34.98 34.98 0.0M
2023-11-24 34.95 35.09 34.95 35.09 0.0M
2023-11-22 34.82 35.01 34.77 34.93 0.0M
2023-11-21 34.75 34.75 34.51 34.54 0.0M
2023-11-20 34.65 34.77 34.50 34.77 0.0M
2023-11-17 34.81 34.90 34.68 34.68 0.0M
2023-11-16 35.01 35.08 34.74 34.74 0.0M
2023-11-15 35.02 35.20 35.02 35.13 0.0M
2023-11-14 34.07 35.04 34.07 35.04 0.0M
2023-11-13 33.27 33.72 33.27 33.55 0.0M
2023-11-10 33.63 33.63 33.26 33.49 0.0M
2023-11-09 33.92 33.94 33.43 33.52 0.0M
2023-11-08 34.37 34.37 33.61 33.61 0.0M
2023-11-07 34.06 34.41 34.06 34.41 0.0M
2023-11-06 34.14 34.27 33.98 34.22 0.0M
2023-11-03 34.15 34.47 33.97 34.21 0.0M
2023-11-02 33.61 33.86 33.46 33.86 0.0M
2023-11-01 33.06 33.10 32.80 33.09 0.0M
2023-10-31 33.54 33.54 33.07 33.14 0.0M
2023-10-30 33.56 33.69 33.44 33.64 0.0M
2023-10-27 33.62 33.66 33.26 33.29 0.0M
2023-10-26 33.88 33.92 33.56 33.71 0.0M
2023-10-25 33.64 33.91 33.44 33.76 0.0M
2023-10-24 33.66 33.91 33.66 33.82 0.0M
2023-10-23 33.30 33.62 33.28 33.28 0.0M
2023-10-20 33.79 33.83 33.34 33.38 0.1M
2023-10-19 34.11 34.14 33.76 33.82 0.0M
2023-10-18 34.06 34.27 34.06 34.10 0.0M
2023-10-17 33.71 34.23 33.71 34.13 0.0M
2023-10-16 33.62 33.78 33.45 33.72 0.0M
2023-10-13 33.07 33.35 33.03 33.35 0.0M
2023-10-12 33.92 33.92 32.86 32.97 0.0M
2023-10-11 34.06 34.06 33.82 33.92 0.0M
2023-10-10 33.84 34.14 33.84 34.03 0.0M
2023-10-09 33.23 33.76 33.23 33.69 0.0M
2023-10-06 33.28 33.49 32.86 33.43 0.0M
2023-10-05 33.55 33.65 33.32 33.32 0.0M
2023-10-04 33.66 33.76 33.25 33.70 0.0M
2023-10-03 34.03 34.03 33.66 33.74 0.0M
2023-10-02 34.66 34.66 34.26 34.39 0.0M
2023-09-29 35.01 35.07 34.68 34.76 0.0M
2023-09-28 34.83 35.07 34.83 34.93 0.0M
2023-09-27 34.72 34.93 34.49 34.73 0.0M
2023-09-26 34.83 34.87 34.64 34.64 0.0M
2023-09-25 35.04 35.28 35.04 35.13 0.0M
2023-09-22 35.66 35.66 35.14 35.17 0.0M
2023-09-21 35.46 35.63 35.26 35.57 0.0M
2023-09-20 35.93 36.03 35.58 35.60 0.0M
2023-09-19 36.34 36.34 35.83 35.83 0.0M
2023-09-18 36.45 36.48 36.28 36.34 0.0M
2023-09-15 36.70 36.70 36.26 36.60 0.0M
2023-09-14 36.70 36.79 36.48 36.70 0.0M
2023-09-13 36.29 36.41 36.29 36.41 0.0M
2023-09-12 36.58 36.58 36.29 36.35 0.0M
2023-09-11 36.56 36.68 36.46 36.59 0.0M
2023-09-08 36.12 36.12 35.84 35.95 0.0M
2023-09-07 35.79 36.10 35.79 36.07 0.0M
2023-09-06 36.18 36.28 35.76 35.84 0.0M
2023-09-05 37.01 37.01 36.01 36.10 0.0M
2023-09-01 37.45 37.45 37.05 37.06 0.0M
2023-08-31 37.55 37.59 37.26 37.26 0.0M
2023-08-30 37.17 37.58 37.17 37.52 0.0M
2023-08-29 36.46 37.11 36.46 37.09 0.0M
2023-08-28 36.36 36.68 36.36 36.40 0.0M
2023-08-25 35.77 36.41 35.42 36.26 0.0M
2023-08-24 35.99 36.16 35.56 35.59 0.0M
2023-08-23 35.52 36.00 35.52 36.00 0.0M
2023-08-22 35.79 35.79 35.48 35.57 0.0M
2023-08-21 36.03 36.03 35.58 35.69 0.0M
2023-08-18 35.61 36.06 35.50 35.98 0.0M
2023-08-17 36.44 36.56 35.67 35.72 0.0M
2023-08-16 36.87 37.02 36.43 36.43 0.0M
2023-08-15 37.15 37.15 36.80 36.84 0.0M
2023-08-14 37.34 37.34 37.11 37.22 0.0M
2023-08-11 37.28 37.46 37.26 37.28 0.0M
2023-08-10 37.32 37.47 37.09 37.20 0.0M
2023-08-09 37.25 37.34 36.98 37.12 0.0M
2023-08-08 37.64 37.64 37.13 37.30 0.0M
2023-08-07 37.88 37.94 37.70 37.90 0.0M
2023-08-04 38.40 38.50 37.80 37.80 0.0M
2023-08-03 38.01 38.49 38.01 38.37 0.0M
2023-08-02 37.96 38.33 37.75 38.06 0.0M
2023-08-01 37.50 37.72 37.36 37.54 0.0M
2023-07-31 37.42 37.55 37.42 37.49 0.0M
2023-07-28 37.40 37.56 37.33 37.44 0.0M
2023-07-27 37.64 37.64 37.13 37.15 0.0M
2023-07-26 37.36 37.75 37.25 37.62 0.0M
2023-07-25 36.97 37.48 36.83 37.40 0.0M
2023-07-24 36.79 36.90 36.58 36.82 0.0M
2023-07-21 37.13 37.13 36.67 36.73 0.0M
2023-07-20 36.84 36.84 36.69 36.83 0.0M
2023-07-19 36.97 36.97 36.75 36.82 0.0M
2023-07-18 36.67 37.00 36.67 36.90 0.0M
2023-07-17 36.52 36.82 36.41 36.65 0.0M
2023-07-14 109.84 109.84 109.01 109.31 0.0M
2023-07-13 109.84 110.00 109.28 109.84 0.0M
2023-07-12 110.04 110.04 109.49 109.70 0.0M
2023-07-11 109.34 109.34 109.00 109.16 0.0M
2023-07-10 107.76 108.70 107.68 108.06 0.0M
2023-07-07 108.03 108.03 107.67 107.67 0.0M
2023-07-06 107.82 108.05 107.82 108.05 0.0M
2023-07-05 109.01 109.31 108.89 109.15 0.0M
2023-07-03 108.62 109.87 108.62 109.87 0.0M
2023-06-30 108.87 109.31 108.76 108.76 0.0M
2023-06-29 107.34 108.99 107.34 108.40 0.0M
2023-06-28 106.95 107.37 106.83 107.28 0.0M
2023-06-27 108.08 108.59 107.67 108.03 0.0M
2023-06-26 107.67 107.96 107.43 107.73 0.0M
2023-06-23 109.00 109.25 107.71 107.71 0.0M
2023-06-22 109.38 109.68 109.05 109.47 0.0M
2023-06-21 108.09 109.99 107.88 109.46 0.0M
2023-06-20 109.02 109.31 108.52 108.52 0.0M
2023-06-16 109.38 109.67 108.84 109.38 0.0M
2023-06-15 109.10 109.61 109.10 109.61 0.0M
2023-06-14 109.57 109.57 108.44 108.70 0.0M
2023-06-13 109.00 109.38 108.76 109.01 0.0M
2023-06-12 108.32 108.83 108.16 108.54 0.0M
2023-06-09 108.71 108.71 107.98 107.98 0.0M
2023-06-08 109.04 109.40 108.20 109.08 0.0M
2023-06-07 108.35 109.29 108.35 108.81 0.0M
2023-06-06 107.21 108.80 107.21 108.62 0.0M
2023-06-05 109.08 109.08 106.83 106.83 0.0M
2023-06-02 106.82 109.32 106.82 109.32 0.0M
2023-06-01 105.81 106.51 105.81 106.38 0.0M
2023-05-31 106.74 106.74 105.65 105.96 0.0M
2023-05-30 107.09 107.72 107.09 107.10 0.0M
2023-05-26 107.77 108.36 107.63 107.63 0.0M
2023-05-25 108.14 108.18 107.20 108.18 0.0M
2023-05-24 107.83 107.83 106.70 106.88 0.0M
2023-05-23 107.14 108.03 107.14 107.69 0.0M
2023-05-22 107.77 107.86 107.11 107.11 0.0M
2023-05-19 109.51 109.51 107.95 108.24 0.0M
2023-05-18 108.00 108.37 107.80 108.25 0.0M
2023-05-17 107.01 108.33 106.80 108.33 0.0M
2023-05-16 107.86 108.07 107.51 107.56 0.0M
2023-05-15 109.33 109.45 108.58 108.74 0.0M
2023-05-12 109.73 109.73 108.32 108.75 0.0M
2023-05-11 108.81 109.51 108.33 109.38 0.0M
2023-05-10 108.98 109.52 108.50 109.52 0.1M
2023-05-09 110.64 110.64 108.76 108.89 0.0M
2023-05-08 111.45 111.51 110.98 111.04 0.0M
2023-05-05 111.25 111.77 111.04 111.48 0.0M
2023-05-04 111.07 111.07 109.72 110.42 0.0M
2023-05-03 110.74 112.23 110.74 110.98 0.0M
2023-05-02 111.91 111.91 109.89 111.01 0.0M
2023-05-01 111.87 112.94 111.44 111.74 0.0M
2023-04-28 111.54 111.82 111.13 111.67 0.0M
2023-04-27 110.65 111.31 110.27 111.31 0.0M
2023-04-26 110.72 110.72 110.09 110.42 0.0M
2023-04-25 111.97 111.97 110.75 110.81 0.0M
2023-04-24 112.87 112.87 111.75 112.24 0.0M
2023-04-21 112.90 112.90 112.18 112.71 0.0M
2023-04-20 112.54 112.54 111.82 112.48 0.0M
2023-04-19 111.48 111.66 110.95 111.66 0.0M
2023-04-18 111.73 111.73 110.73 111.60 0.0M
2023-04-17 110.62 111.23 110.62 111.14 0.0M
2023-04-14 111.03 111.03 109.67 110.06 0.0M
2023-04-13 110.43 110.85 110.43 110.78 0.0M
2023-04-12 111.39 111.39 110.35 110.35 0.0M
2023-04-11 110.91 111.24 110.40 110.68 0.0M
2023-04-10 108.50 109.69 108.33 109.55 0.0M
2023-04-06 108.72 108.72 108.23 108.46 0.0M
2023-04-05 109.59 109.59 108.05 108.53 0.0M
2023-04-04 111.15 111.15 109.01 109.59 0.0M
2023-04-03 109.68 111.45 109.56 111.45 0.0M
2023-03-31 109.00 110.09 109.00 109.88 0.0M
2023-03-30 108.65 108.93 107.69 107.92 0.0M
2023-03-29 108.88 108.88 108.01 108.12 0.0M
2023-03-28 108.03 108.33 107.86 107.88 0.0M
2023-03-27 107.24 107.78 107.24 107.65 0.0M
2023-03-24 103.85 106.25 103.85 106.25 0.0M
2023-03-23 104.86 105.41 103.82 104.15 0.0M
2023-03-22 106.30 106.70 104.45 104.45 0.0M
2023-03-21 106.29 107.51 105.02 105.98 0.0M
2023-03-20 104.54 106.38 104.54 105.78 0.0M
2023-03-17 105.92 105.92 103.79 104.18 0.0M
2023-03-16 105.02 106.82 105.02 106.72 0.0M
2023-03-15 104.79 105.86 104.76 105.86 0.0M
2023-03-14 105.53 106.94 105.10 105.92 0.0M
2023-03-13 103.96 105.29 103.13 104.08 0.0M
2023-03-10 105.07 105.59 104.27 104.78 0.0M
2023-03-09 107.62 107.62 106.04 106.04 0.0M
2023-03-08 107.15 107.38 105.91 107.22 0.0M
2023-03-07 109.03 109.03 108.37 108.37 0.0M
2023-03-06 112.43 112.43 108.74 109.46 0.0M
2023-03-03 111.30 112.34 111.23 112.22 0.0M
2023-03-02 109.79 111.73 109.79 111.73 0.0M
2023-03-01 110.00 110.27 109.04 110.27 0.0M
2023-02-28 110.43 110.54 109.50 109.50 0.0M
2023-02-27 110.88 110.88 109.68 109.86 0.0M
2023-02-24 110.07 110.07 109.50 110.05 0.0M
2023-02-23 111.08 111.08 109.83 110.76 0.0M
2023-02-22 110.74 111.36 110.42 110.92 0.0M
2023-02-21 111.25 111.25 109.98 110.10 0.0M
2023-02-17 109.79 111.69 109.79 111.57 0.0M
2023-02-16 109.70 110.45 109.21 110.15 0.0M
2023-02-15 108.99 110.69 108.69 110.69 0.0M
2023-02-14 110.16 110.43 108.79 108.79 0.0M
2023-02-13 108.46 109.96 108.29 109.96 0.0M
2023-02-10 108.02 108.27 107.90 108.26 0.0M
2023-02-09 110.11 110.39 107.95 108.23 0.0M
2023-02-08 109.63 109.63 108.96 108.96 0.0M
2023-02-07 109.06 110.21 108.62 110.21 0.0M
2023-02-06 109.29 109.81 109.29 109.76 0.0M
2023-02-03 110.33 110.51 110.28 110.51 0.0M
2023-02-02 109.90 110.55 109.77 110.55 0.1M
2023-02-01 107.43 109.61 107.43 109.16 0.0M
2023-01-31 107.79 107.79 107.79 107.79 0.0M
2023-01-30 105.32 106.43 105.32 105.93 0.0M
2023-01-27 105.99 105.99 105.74 105.74 0.0M
2023-01-26 105.58 105.60 105.42 105.60 0.0M
2023-01-25 104.31 105.84 104.31 105.84 0.0M
2023-01-24 105.49 105.49 105.13 105.13 0.0M
2023-01-23 104.87 105.06 104.87 105.06 0.0M
2023-01-20 103.37 104.44 103.37 104.44 0.0M
2023-01-19 103.81 103.81 103.16 103.16 0.0M
2023-01-18 106.84 106.84 104.19 104.19 0.0M
2023-01-17 106.36 107.28 106.36 106.76 0.0M
2023-01-13 105.85 106.20 105.85 106.20 0.0M
2023-01-12 105.44 105.46 105.09 105.46 0.0M
2023-01-11 105.08 105.16 104.57 104.73 0.0M
2023-01-10 104.41 104.50 104.33 104.50 0.0M
2023-01-09 104.65 105.27 103.63 103.77 0.0M
2023-01-06 103.80 104.72 103.45 104.49 0.0M
2023-01-05 102.50 102.50 102.05 102.30 0.0M
2023-01-04 102.52 103.72 102.32 102.92 0.0M
2023-01-03 102.68 102.69 101.56 102.05 0.0M