MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PSCC — Invesco S&P SmallCap Consumer Staples ETF
NasdaqInvesco S&P SmallCap Consumer Staples ETF
$33.59
+0.34(+1.02%)
- O
- 33.85
- H
- 33.96
- L
- 33.52
- V
- 5.28K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.59
Period Return-2.27%
Period High$38.22
Period Low$30.60
Avg Daily Volume8.9K
Total Trading Days365
PSCC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.85 | $33.96 | $33.52 | $33.59 | +$0.34 | +1.02% | 5,275 | $33.70 | $33.52 $33.96 |
| Oct 5, 2026 | $33.42 | $33.42 | $33.21 | $33.25 | $-0.18 | -0.55% | 3,002 | $33.32 | $33.21 $33.42 |
| Oct 2, 2026 | $33.02 | $33.43 | $33.02 | $33.43 | +$0.55 | +1.66% | 2,905 | $33.36 | $33.02 $33.43 |
| Oct 1, 2026 | $32.87 | $32.92 | $32.76 | $32.89 | $-0.02 | -0.06% | 1,436 | $32.86 | $32.76 $32.92 |
| Sep 30, 2026 | $33.11 | $33.17 | $32.90 | $32.91 | $-0.46 | -1.39% | 2,030 | $33.01 | $32.90 $33.17 |
| Sep 29, 2026 | $33.36 | $33.37 | $33.09 | $33.37 | $-0.14 | -0.43% | 5,781 | $33.28 | $33.09 $33.37 |
| Sep 28, 2026 | $33.39 | $33.51 | $33.39 | $33.51 | +$0.02 | +0.05% | 480 | $33.40 | $33.39 $33.51 |
| Sep 25, 2026 | $33.74 | $33.74 | $33.46 | $33.50 | $-0.22 | -0.66% | 2,801 | $33.58 | $33.46 $33.74 |
| Sep 24, 2026 | $33.90 | $33.93 | $33.68 | $33.72 | $-0.17 | -0.49% | 15,941 | $33.80 | $33.68 $33.93 |
| Sep 23, 2026 | $33.95 | $34.00 | $33.87 | $33.88 | $-0.36 | -1.06% | 4,683 | $33.92 | $33.87 $34.00 |
| Sep 22, 2026 | $34.47 | $34.61 | $34.19 | $34.25 | +$0.08 | +0.23% | 40,484 | $34.53 | $34.19 $34.61 |
| Sep 21, 2026 | $34.30 | $34.42 | $34.17 | $34.17 | $-0.33 | -0.96% | 3,722 | $34.31 | $34.17 $34.42 |
| Sep 18, 2026 | $34.62 | $34.62 | $34.50 | $34.50 | $-0.26 | -0.74% | 8,327 | $34.55 | $34.50 $34.62 |
| Sep 17, 2026 | $35.00 | $35.06 | $34.75 | $34.75 | $-0.16 | -0.45% | 6,776 | $34.98 | $34.75 $35.06 |
| Sep 16, 2026 | $35.06 | $35.14 | $34.90 | $34.91 | +$0.30 | +0.86% | 3,603 | $34.99 | $34.90 $35.14 |
| Sep 15, 2026 | $34.56 | $34.61 | $34.56 | $34.61 | $-0.28 | -0.80% | 1,747 | $34.57 | $34.56 $34.61 |
| Sep 14, 2026 | $34.82 | $35.17 | $34.82 | $34.89 | +$0.28 | +0.82% | 3,047 | $35.02 | $34.82 $35.17 |
| Sep 11, 2026 | $34.95 | $34.95 | $34.44 | $34.61 | +$0.10 | +0.28% | 19,934 | $34.68 | $34.44 $34.95 |
| Sep 10, 2026 | $34.98 | $35.03 | $34.50 | $34.51 | $-0.45 | -1.27% | 24,785 | $34.68 | $34.50 $35.03 |
| Sep 9, 2026 | $35.43 | $35.43 | $34.94 | $34.95 | $-0.52 | -1.46% | 3,598 | $35.13 | $34.94 $35.43 |
| Sep 8, 2026 | $35.85 | $36.00 | $35.47 | $35.47 | $-0.49 | -1.37% | 11,673 | $35.66 | $35.47 $36.00 |
| Sep 4, 2026 | $36.02 | $36.19 | $35.78 | $35.97 | $-0.16 | -0.43% | 6,963 | $36.04 | $35.78 $36.19 |
| Sep 3, 2026 | $36.87 | $36.87 | $36.07 | $36.12 | $-0.84 | -2.28% | 14,777 | $36.54 | $36.07 $36.87 |
| Sep 2, 2026 | $37.07 | $37.07 | $36.97 | $36.97 | +$0.08 | +0.22% | 4,192 | $37.08 | $36.97 $37.07 |
| Sep 1, 2026 | $36.98 | $37.29 | $36.87 | $36.89 | $-0.13 | -0.35% | 5,125 | $37.13 | $36.87 $37.29 |
| Aug 31, 2026 | $37.42 | $37.42 | $37.01 | $37.02 | $-0.41 | -1.09% | 11,262 | $37.10 | $37.01 $37.42 |
| Aug 28, 2026 | $37.40 | $37.53 | $37.38 | $37.42 | +$0.14 | +0.37% | 3,938 | $37.43 | $37.38 $37.53 |
| Aug 27, 2026 | $37.54 | $37.54 | $37.18 | $37.29 | $-0.45 | -1.18% | 4,267 | $37.36 | $37.18 $37.54 |
| Aug 26, 2026 | $37.74 | $37.95 | $37.72 | $37.73 | $-0.12 | -0.33% | 3,822 | $37.76 | $37.72 $37.95 |
| Aug 25, 2026 | $38.07 | $38.07 | $37.63 | $37.85 | $-0.29 | -0.76% | 18,920 | $37.73 | $37.63 $38.07 |