Skip to main content
logo
Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
NASDAQ: PSCD · Real-Time Price · USD
109.19
-1.34 (-1.22%)
At close: Jan 30, 2026, 4:00 PM EST
108.99
-0.20 (-0.18%)
After-hours: Jan 30, 2026, 4:23 PM EST

PSCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026109.51109.51108.16109.19109.19-1.21%8,941
Jan 29, 2026110.37110.91109.75110.53110.53-0.30%24,542
Jan 28, 2026112.14112.92110.70110.86110.86-0.54%15,863
Jan 27, 2026111.19112.60111.10111.46111.46-0.84%132,279
Jan 26, 2026112.57112.57112.40112.40112.40-0.80%702
Jan 23, 2026113.31113.31113.31113.31113.31-1.94%517
Jan 22, 2026115.55115.55115.55115.55115.55-0.78%383
Jan 21, 2026116.37116.46115.99116.46116.462.96%1,416
Jan 20, 2026113.12113.12113.12113.12113.12-1.68%245
Jan 16, 2026116.45116.45115.04115.04115.04-1.12%1,056
Jan 15, 2026116.44116.44116.35116.35116.351.70%656
Jan 14, 2026114.41114.41114.41114.41114.41-0.30%260
Jan 13, 2026114.80114.80114.76114.76114.760.61%395
Jan 12, 2026113.97114.43113.97114.06114.06-0.22%667
Jan 9, 2026114.31114.31114.31114.31114.311.63%328
Jan 8, 2026112.48112.48112.48112.48112.483.16%340
Jan 7, 2026109.32109.33109.03109.03109.03-1.13%2,207
Jan 6, 2026110.00110.28110.00110.28110.282.18%985
Jan 5, 2026107.93107.93107.93107.93107.931.73%349
Jan 2, 2026106.09106.09106.09106.09106.091.25%304
Dec 31, 2025104.78104.78104.78104.78104.78-0.94%163
Dec 30, 2025105.77105.77105.77105.77105.77-0.44%237
Dec 29, 2025105.96106.24105.96106.24106.24-0.74%680
Dec 26, 2025107.03107.03107.03107.03107.030.05%311
Dec 24, 2025106.98106.98106.98106.98106.980.74%131
Dec 23, 2025106.36106.36106.11106.19106.19-0.74%1,041
Dec 22, 2025106.98106.98106.98106.98106.98-0.49%250
Dec 19, 2025107.50107.50107.50107.50107.21-0.27%191
Dec 18, 2025107.79107.79107.79107.79107.500.43%191
Dec 17, 2025107.96107.96107.33107.33107.04-0.40%728
Dec 16, 2025108.08108.11107.66107.76107.48-0.39%8,002
Dec 15, 2025108.25108.47108.18108.18107.89-0.07%1,144
Dec 12, 2025108.30108.30108.25108.25107.96-0.65%147
Dec 11, 2025108.90108.96108.90108.96108.671.25%650
Dec 10, 2025106.41107.65106.41107.62107.342.39%742
Dec 9, 2025104.31105.11104.31105.11104.830.37%465
Dec 8, 2025104.72104.72104.72104.72104.44-0.78%339
Dec 5, 2025105.89105.89105.55105.55105.270.28%517
Dec 4, 2025106.41106.41105.25105.25104.97-1.32%899
Dec 3, 2025106.66106.66106.66106.66106.380.86%121
Dec 2, 2025105.75105.75105.75105.75105.47-0.28%165
Dec 1, 2025104.55106.75104.55106.06105.770.13%537
Nov 28, 2025105.92105.92105.92105.92105.64-0.27%145
Nov 26, 2025107.18107.18106.20106.20105.921.40%618
Nov 25, 2025104.89105.11104.73104.73104.454.10%739
Nov 24, 2025100.77100.77100.61100.61100.340.22%469
Nov 21, 202598.92100.8298.92100.39100.124.74%3,147
Nov 20, 202598.3398.3395.8495.8495.59-1.30%280
Nov 19, 202597.1097.1097.1097.1096.85-0.17%129
Nov 18, 202596.3697.2796.3697.2797.010.41%330