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
2025-09-26 32.17 32.50 32.17 32.50 0.0M
2025-09-25 32.34 32.39 31.99 32.09 0.0M
2025-09-24 32.48 32.60 32.31 32.32 0.0M
2025-09-23 32.78 32.83 32.36 32.36 0.0M
2025-09-22 33.08 33.10 32.71 32.72 0.0M
2025-09-19 33.96 33.96 33.39 33.39 0.0M
2025-09-18 34.03 34.16 34.02 34.16 0.0M
2025-09-17 33.96 34.47 33.96 33.99 0.0M
2025-09-16 33.91 33.95 33.81 33.94 0.0M
2025-09-15 34.44 34.44 33.85 33.87 0.0M
2025-09-12 34.53 34.53 34.38 34.39 0.0M
2025-09-11 34.13 34.71 34.13 34.71 0.0M
2025-09-10 34.50 34.50 33.86 34.05 0.0M
2025-09-09 34.77 34.77 34.51 34.59 0.0M
2025-09-08 34.62 34.79 34.56 34.79 0.0M
2025-09-05 34.83 35.03 34.83 34.98 0.0M
2025-09-04 34.69 34.87 34.67 34.87 0.0M
2025-09-03 34.70 34.82 34.51 34.60 0.0M
2025-09-02 34.90 34.92 34.74 34.92 0.0M
2025-08-29 34.89 34.96 34.89 34.94 0.0M
2025-08-28 35.21 35.21 34.78 34.90 0.0M
2025-08-27 34.90 35.22 34.90 35.22 0.0M
2025-08-26 35.08 35.15 34.90 34.98 0.0M
2025-08-25 35.45 35.48 35.23 35.23 0.0M
2025-08-22 35.23 35.88 35.23 35.88 0.0M
2025-08-21 34.89 34.89 34.71 34.87 0.0M
2025-08-20 34.93 34.99 34.89 34.96 0.0M
2025-08-19 34.56 35.05 34.56 34.87 0.0M
2025-08-18 34.59 34.75 34.58 34.62 0.0M
2025-08-15 34.92 35.00 34.60 34.60 0.0M
2025-08-14 35.15 35.15 34.80 34.86 0.0M
2025-08-13 34.87 35.49 34.78 35.49 0.0M
2025-08-12 34.62 34.88 34.59 34.88 0.0M
2025-08-11 34.75 34.75 34.34 34.34 0.0M
2025-08-08 34.85 34.94 34.68 34.68 0.0M
2025-08-07 35.15 35.15 34.61 34.78 0.0M
2025-08-06 34.97 35.27 34.77 35.15 0.0M
2025-08-05 34.83 34.83 34.62 34.69 0.0M
2025-08-04 35.16 35.16 34.89 34.93 0.0M
2025-08-01 34.36 34.50 34.36 34.43 0.0M
2025-07-31 35.03 35.03 34.59 34.71 0.0M
2025-07-30 35.15 35.65 35.02 35.12 0.0M
2025-07-29 35.00 35.22 34.88 35.05 0.0M
2025-07-28 35.29 35.30 34.93 34.94 0.0M
2025-07-25 34.99 35.25 34.99 35.25 0.0M
2025-07-24 35.85 35.85 35.19 35.19 0.0M
2025-07-23 35.99 36.66 35.93 36.36 0.0M
2025-07-22 35.00 35.61 35.00 35.53 0.0M
2025-07-21 35.14 35.32 34.88 34.88 0.0M
2025-07-18 35.53 35.64 34.96 35.04 0.0M
2025-07-17 34.83 35.54 34.83 35.49 0.0M
2025-07-16 34.78 34.91 34.60 34.89 0.0M
2025-07-15 35.05 35.05 34.37 34.37 0.0M
2025-07-14 34.84 35.00 34.66 34.97 0.0M
2025-07-11 34.60 34.93 34.48 34.86 0.0M
2025-07-10 34.22 34.91 34.22 34.61 0.0M
2025-07-09 34.08 34.11 33.65 34.11 0.0M
2025-07-08 33.99 34.11 33.78 34.06 0.0M
2025-07-07 34.24 34.26 33.85 33.98 0.0M
2025-07-03 34.50 34.50 34.33 34.43 0.0M
2025-07-02 34.33 34.46 34.23 34.46 0.0M
2025-07-01 33.19 34.56 33.19 34.15 0.0M
2025-06-30 33.21 33.30 33.01 33.25 0.0M
2025-06-27 33.33 33.39 33.07 33.18 0.0M
2025-06-26 33.23 33.26 33.08 33.13 0.0M
2025-06-25 33.78 33.78 33.09 33.09 0.0M
2025-06-24 33.83 33.93 33.71 33.83 0.0M
2025-06-23 33.31 33.81 33.31 33.81 0.0M
2025-06-20 33.59 33.82 33.23 33.39 0.0M
2025-06-18 33.53 33.80 33.49 33.49 0.0M
2025-06-17 33.73 33.85 33.53 33.53 0.0M
2025-06-16 33.75 33.88 33.65 33.88 0.0M
2025-06-13 34.04 34.04 33.55 33.55 0.0M
2025-06-12 33.94 34.19 33.87 34.19 0.0M
2025-06-11 34.50 34.50 33.98 34.05 0.0M
2025-06-10 34.78 34.93 34.50 34.60 0.0M
2025-06-09 34.87 34.87 34.75 34.81 0.0M
2025-06-06 34.60 34.86 34.60 34.86 0.0M
2025-06-05 34.74 34.74 34.53 34.53 0.0M
2025-06-04 34.67 34.70 34.64 34.68 0.0M
2025-06-03 35.12 35.13 34.99 35.12 0.0M
2025-06-02 34.84 35.21 34.84 35.21 0.0M
2025-05-30 35.03 35.39 35.03 35.39 0.0M
2025-05-29 35.02 35.18 34.83 35.18 0.0M
2025-05-28 35.22 35.22 34.86 34.86 0.0M
2025-05-27 35.01 35.35 34.98 35.35 0.0M
2025-05-23 34.62 34.75 34.44 34.75 0.0M
2025-05-22 35.10 35.10 34.75 34.87 0.0M
2025-05-21 35.71 35.71 35.10 35.10 0.0M
2025-05-20 35.78 36.01 35.78 36.01 0.0M
2025-05-19 35.55 35.82 35.55 35.82 0.0M
2025-05-16 35.38 35.92 35.38 35.92 0.0M
2025-05-15 34.90 35.25 34.89 35.25 0.0M
2025-05-14 34.58 34.58 34.32 34.37 0.0M
2025-05-13 34.65 34.75 34.54 34.54 0.0M
2025-05-12 34.87 35.15 34.46 34.68 0.0M
2025-05-09 34.51 34.52 34.18 34.19 0.0M
2025-05-08 34.25 34.46 34.25 34.39 0.0M
2025-05-07 34.71 34.71 34.03 34.22 0.0M
2025-05-06 34.66 35.00 34.60 34.93 0.0M
2025-05-05 34.76 35.21 34.76 35.02 0.0M
2025-05-02 34.83 35.06 34.83 35.06 0.0M
2025-05-01 34.72 34.76 34.30 34.51 0.0M
2025-04-30 34.29 34.84 34.28 34.78 0.0M
2025-04-29 34.13 34.71 34.13 34.67 0.0M
2025-04-28 34.30 34.32 34.05 34.28 0.0M
2025-04-25 34.26 34.26 34.03 34.25 0.0M
2025-04-24 34.35 34.45 34.12 34.37 0.0M
2025-04-23 34.79 34.79 34.29 34.43 0.0M
2025-04-22 33.98 34.41 33.98 34.25 0.0M
2025-04-21 33.84 33.91 33.48 33.67 0.0M
2025-04-17 33.74 34.07 33.74 34.02 0.0M
2025-04-16 34.01 34.01 33.43 33.45 0.0M
2025-04-15 34.46 34.46 33.96 33.96 0.0M
2025-04-14 34.61 34.64 34.31 34.55 0.0M
2025-04-11 33.52 34.33 33.52 34.33 0.0M
2025-04-10 33.44 33.77 33.32 33.55 0.0M
2025-04-09 31.91 34.07 31.91 33.90 0.0M
2025-04-08 34.20 34.20 32.27 32.30 0.0M
2025-04-07 32.83 34.36 32.65 33.37 0.0M
2025-04-04 33.82 34.31 33.63 33.94 0.0M
2025-04-03 34.35 35.09 34.35 34.65 0.0M
2025-04-02 34.99 35.44 34.99 35.36 0.0M
2025-04-01 34.97 35.24 34.90 35.24 0.0M
2025-03-31 34.74 35.09 34.74 35.06 0.0M
2025-03-28 35.11 35.11 34.64 34.83 0.0M
2025-03-27 34.57 35.13 34.57 35.13 0.0M
2025-03-26 34.41 34.56 34.41 34.56 0.0M
2025-03-25 34.69 34.69 34.39 34.40 0.0M
2025-03-24 34.36 34.76 34.36 34.76 0.0M
2025-03-21 34.37 34.60 34.14 34.35 0.0M
2025-03-20 34.70 34.71 34.59 34.67 0.0M
2025-03-19 35.05 35.05 34.91 34.91 0.0M
2025-03-18 35.48 35.48 34.99 35.08 0.0M
2025-03-17 35.35 35.72 35.34 35.58 0.0M
2025-03-14 34.90 34.98 34.60 34.95 0.0M
2025-03-13 35.25 35.37 34.58 34.72 0.0M
2025-03-12 35.75 35.76 35.11 35.30 0.0M
2025-03-11 36.19 36.19 35.93 35.94 0.0M
2025-03-10 36.57 36.96 36.32 36.38 0.0M
2025-03-07 35.61 36.72 35.60 36.57 0.0M
2025-03-06 35.30 35.78 35.30 35.78 0.0M
2025-03-05 35.73 35.74 35.40 35.55 0.0M
2025-03-04 35.87 36.12 35.67 35.67 0.0M
2025-03-03 36.52 36.68 36.04 36.12 0.0M
2025-02-28 36.37 36.60 36.21 36.55 0.0M
2025-02-27 36.56 36.56 36.23 36.25 0.0M
2025-02-26 36.88 36.88 36.42 36.54 0.0M
2025-02-25 37.07 37.30 37.07 37.30 0.0M
2025-02-24 37.28 37.28 36.91 36.91 0.0M
2025-02-21 36.84 37.03 36.67 36.83 0.0M
2025-02-20 36.70 36.84 36.61 36.69 0.0M
2025-02-19 36.66 36.97 36.53 36.91 0.0M
2025-02-18 37.19 37.19 36.49 36.63 0.0M
2025-02-14 38.16 38.19 37.11 37.12 0.0M
2025-02-13 37.44 38.05 37.44 38.04 0.0M
2025-02-12 37.10 37.57 37.10 37.24 0.0M
2025-02-11 37.21 37.47 37.21 37.47 0.0M
2025-02-10 37.08 37.08 36.55 36.94 0.0M
2025-02-07 37.50 37.52 36.99 36.99 0.0M
2025-02-06 37.65 37.73 37.36 37.48 0.0M
2025-02-05 37.23 37.23 37.03 37.18 0.0M
2025-02-04 37.19 37.28 36.84 37.22 0.0M
2025-02-03 37.02 37.49 37.01 37.24 0.0M
2025-01-31 38.13 38.13 37.48 37.53 0.0M
2025-01-30 38.14 38.40 38.07 38.27 0.0M
2025-01-29 37.92 38.21 37.92 38.05 0.0M
2025-01-28 38.48 38.48 38.02 38.02 0.0M
2025-01-27 37.55 38.63 37.55 38.58 0.0M
2025-01-24 37.57 37.68 37.45 37.68 0.0M
2025-01-23 37.41 37.62 37.26 37.62 0.0M
2025-01-22 37.82 37.82 37.46 37.52 0.0M
2025-01-21 37.54 38.00 37.54 38.00 0.0M
2025-01-17 37.57 37.57 37.45 37.52 0.0M
2025-01-16 36.97 37.25 36.85 37.25 0.0M
2025-01-15 37.56 37.56 36.99 37.02 0.0M
2025-01-14 36.85 36.92 36.79 36.92 0.0M
2025-01-13 36.35 36.69 36.34 36.69 0.0M
2025-01-10 36.94 36.94 36.34 36.37 0.0M
2025-01-08 37.26 37.41 37.05 37.41 0.0M
2025-01-07 37.56 37.56 37.27 37.31 0.0M
2025-01-06 38.30 38.31 37.46 37.46 0.0M
2025-01-03 37.85 38.27 37.85 38.16 0.0M
2025-01-02 38.30 38.30 37.92 38.07 0.0M