Daily trading records

Invesco S&P SmallCap Consumer Staples ETF Historical Stock Prices by Trading Day

Invesco S&P SmallCap Consumer Staples ETF daily open, high, low, close, volume…

Direct answer

Review 60 recent trading days for Invesco S&P SmallCap Consumer Staples ETF.

The verified trading-day record runs from June 4, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Invesco S&P SmallCap Consumer Staples ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Invesco S&P SmallCap Consumer Staples ETF's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.61%

From the August 21, 2026 close of $37.6507 to $37.4225 on August 28, 2026.

20-session performance

+1.42%

From the July 31, 2026 close of $36.8987 to $37.4225 on August 28, 2026.

60-session performance

+15.13%

From the June 3, 2026 close of $32.5051 to $37.4225 on August 28, 2026.

Invesco S&P SmallCap Consumer Staples ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$37.40$37.53$37.38$37.42253,938+$0.1375 (+0.37%)
$37.54$37.54$37.18$37.2854,267-$0.4461 (-1.18%)
$37.74$37.945$37.72$37.73113,822-$0.1238 (-0.33%)
$38.07$38.07$37.63$37.854918,920-$0.2882 (-0.76%)
$37.84$38.22$37.84$38.1431121,116+$0.4924 (+1.31%)
$37.41$37.665$37.41$37.65073,929+$0.2532 (+0.68%)
$37.42$37.69$37.29$37.39756,283-$0.5294 (-1.40%)
$37.35$38.205$37.35$37.92696,161+$0.7005 (+1.88%)
$37.52$37.53$37.2264$37.22644,936-$0.0396 (-0.11%)
$37.34$37.34$37.24$37.2666,144-$0.2427 (-0.65%)
$37.52$37.58$37.455$37.50877,072-$0.0789 (-0.21%)
$37.66$37.8599$37.52$37.58761,631+$0.359 (+0.96%)
$36.79$37.2286$36.66$37.22869,231+$0.2519 (+0.68%)
$36.47$37.055$36.47$36.976754,971+$0.4187 (+1.15%)
$37.00$37.00$36.47$36.5589,782-$0.6722 (-1.81%)
$37.05$37.33$36.98$37.23025,832+$0.183 (+0.49%)
$37.70$37.70$37.0472$37.047245,802-$0.6154 (-1.63%)
$37.79$37.855$37.54$37.662612,257+$0.153 (+0.41%)
$36.99$37.53$36.99$37.509675,261+$0.403 (+1.09%)
$37.51$37.51$37.06$37.10667,884+$0.2079 (+0.56%)
$37.04$37.04$36.745$36.89875,670-$0.2533 (-0.68%)
$37.35$37.45$36.72$37.1529,297-$0.4717 (-1.25%)
$37.94$37.95$37.6237$37.62372,639-$0.1149 (-0.30%)
$37.44$38.02$37.44$37.73864,919+$0.6832 (+1.84%)
$36.56$37.1099$36.53$37.055411,607+$0.6657 (+1.83%)
$36.05$36.3897$35.911$36.38974,458+$0.3416 (+0.95%)
$36.49$36.49$35.72$36.04818,796-$0.6731 (-1.83%)
$36.70$36.80$36.69$36.7212722+$0.0051 (+0.01%)
$36.50$36.7161$36.50$36.71612,632+$0.2343 (+0.64%)
$36.5094$36.5094$36.251$36.481811,282-$0.0976 (-0.27%)
$37.20$37.23$36.38$36.57943,584-$0.4217 (-1.14%)
$36.25$37.075$36.25$37.00117,137+$0.8323 (+2.30%)
$36.29$36.69$36.1688$36.16882,189-$0.0203 (-0.06%)
$36.18$36.26$36.15$36.18911,776-$0.1774 (-0.49%)
$36.61$36.61$36.3665$36.36654,045+$0.1566 (+0.43%)
$35.77$36.34$35.75$36.209912,661+$0.766 (+2.16%)
$35.73$35.73$35.28$35.44391,675-$0.2023 (-0.57%)
$36.09$36.09$35.6462$35.64622,780-$0.3961 (-1.10%)
$36.17$36.63$36.0423$36.042314,619+$0.1843 (+0.51%)
$36.15$36.15$35.57$35.85868,511-$0.4234 (-1.17%)
$36.21$36.31$36.0198$36.28141,425+$0.3723 (+1.04%)
$35.41$36.185$35.41$35.90912,257+$0.6434 (+1.82%)
$35.63$35.69$35.24$35.265710,034-$0.4915 (-1.37%)
$35.97$36.009$35.47$35.75728,513-$0.2622 (-0.73%)
$35.72$36.10$35.72$36.01946,024+$0.4555 (+1.28%)
$35.83$36.041$35.52$35.56399,762-$0.1554 (-0.44%)
$35.6801$35.7399$35.65$35.719311,681+$0.6768 (+1.93%)
$34.57$35.11$34.57$35.04257,856+$0.8476 (+2.48%)
$34.92$34.92$34.17$34.19492,656-$0.87 (-2.48%)
$34.84$35.159$34.68$35.064911,934+$0.5665 (+1.64%)
$34.99$34.99$34.35$34.49845,260-$0.518 (-1.48%)
$35.2199$35.229$34.9057$35.016410,457+$0.0433 (+0.12%)
$35.17$35.17$34.92$34.973112,344+$0.0656 (+0.19%)
$35.00$35.08$34.89$34.90755,387+$0.3205 (+0.93%)
$34.37$34.63$34.265$34.5872,826+$0.2925 (+0.85%)
$34.21$34.359$34.13$34.294522,121+$0.7597 (+2.27%)
$33.16$33.5348$33.01$33.53483,719+$0.3198 (+0.96%)
$33.16$33.5099$33.155$33.2153,338+$0.0495 (+0.15%)
$32.71$33.18$32.71$33.1655932+$0.4781 (+1.46%)
$32.73$32.91$32.54$32.68742,253+$0.1823 (+0.56%)

Verified data

Trading days shown
60
Coverage start
June 4, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Invesco S&P SmallCap Consumer Staples ETF company profile.Review Invesco S&P SmallCap Consumer Staples ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Invesco S&P SmallCap Consumer Staples ETF's latest verified closing price?

Invesco S&P SmallCap Consumer Staples ETF closed at $37.4225 on August 28, 2026.

What period does Invesco S&P SmallCap Consumer Staples ETF's price history cover?

The page shows 60 verified sessions from June 4, 2026 through August 28, 2026.

What data is included in Invesco S&P SmallCap Consumer Staples ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Invesco S&P SmallCap Consumer Staples ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Invesco S&P SmallCap Consumer Staples ETF's daily prices?

Daily aggregate prices are provided by Polygon.