Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

PSCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	116.68	116.68	116.47	116.47	116.47	1.00%	165
Jul 23, 2026	114.45	115.32	114.45	115.32	115.32	-1.27%	187
Jul 22, 2026	116.80	116.80	116.80	116.80	116.80	-0.16%	48
Jul 21, 2026	116.99	116.99	116.99	116.99	116.99	-0.08%	48
Jul 20, 2026	117.46	117.46	116.84	117.08	117.08	-0.77%	621
Jul 17, 2026	118.74	119.99	117.99	117.99	117.99	-1.30%	361
Jul 16, 2026	119.76	119.83	119.55	119.55	119.55	1.69%	292
Jul 15, 2026	117.56	117.56	117.56	117.56	117.55	0.58%	117
Jul 14, 2026	117.77	117.77	116.87	116.87	116.87	-0.08%	295
Jul 13, 2026	117.88	117.88	116.97	116.97	116.97	-0.23%	591
Jul 10, 2026	117.54	117.61	117.23	117.23	117.23	1.03%	839
Jul 9, 2026	116.04	116.04	116.04	116.04	116.04	1.53%	28
Jul 8, 2026	114.83	114.83	114.29	114.29	114.29	-2.48%	202
Jul 7, 2026	117.20	117.20	117.20	117.20	117.20	-0.08%	51
Jul 6, 2026	117.30	117.30	117.30	117.30	117.30	-0.56%	40
Jul 2, 2026	116.83	117.96	116.83	117.96	117.96	0.29%	1,842
Jul 1, 2026	118.51	118.51	117.62	117.62	117.62	-0.64%	439
Jun 30, 2026	117.50	118.38	117.50	118.38	118.38	0.23%	717
Jun 29, 2026	119.82	119.82	118.11	118.11	118.10	-1.27%	514
Jun 26, 2026	119.37	119.62	119.37	119.62	119.62	1.90%	540
Jun 25, 2026	117.39	117.39	117.39	117.39	117.39	0.47%	104
Jun 24, 2026	116.99	116.99	116.85	116.85	116.85	2.76%	296
Jun 23, 2026	113.77	113.77	113.68	113.71	113.71	-0.09%	862
Jun 22, 2026	113.81	113.81	113.81	113.81	113.81	-1.07%	105
Jun 18, 2026	115.33	115.33	115.33	115.33	115.04	3.23%	23
Jun 17, 2026	111.72	111.72	111.72	111.72	111.43	-1.63%	297
Jun 16, 2026	113.99	113.99	113.57	113.57	113.28	0.10%	173
Jun 15, 2026	113.46	113.46	113.46	113.46	113.17	-0.98%	160
Jun 12, 2026	114.58	114.58	114.58	114.58	114.29	-0.12%	79
Jun 11, 2026	111.72	114.72	111.72	114.72	114.43	3.10%	342
Jun 10, 2026	112.71	112.71	111.28	111.28	110.99	-0.26%	318
Jun 9, 2026	112.00	112.24	110.52	111.56	111.28	1.67%	1,460
Jun 8, 2026	110.28	110.28	109.73	109.73	109.45	1.06%	387
Jun 5, 2026	109.20	109.20	108.58	108.58	108.30	-0.62%	346
Jun 4, 2026	109.25	109.25	109.25	109.25	108.97	0.48%	16
Jun 3, 2026	108.35	108.73	108.35	108.73	108.45	-0.54%	361
Jun 2, 2026	108.97	109.31	108.97	109.31	109.03	0.83%	500
Jun 1, 2026	107.60	108.42	107.00	108.42	108.14	0.07%	861
May 29, 2026	108.34	108.34	108.34	108.34	108.07	-1.13%	171
May 28, 2026	109.58	109.58	109.58	109.58	109.30	0.68%	238
May 27, 2026	107.61	110.03	107.61	108.84	108.56	1.48%	8,035
May 26, 2026	106.95	107.25	106.29	107.25	106.98	1.74%	1,637
May 22, 2026	104.71	105.44	104.71	105.42	105.15	0.82%	7,325
May 21, 2026	104.54	104.56	104.54	104.56	104.29	1.51%	180
May 20, 2026	102.37	103.01	102.37	103.01	102.74	2.96%	272
May 19, 2026	100.46	100.46	100.05	100.05	99.80	-1.36%	367
May 18, 2026	101.14	101.43	101.14	101.43	101.17	0.37%	190
May 15, 2026	101.06	101.06	101.06	101.06	100.80	-2.00%	106
May 14, 2026	103.41	103.67	103.12	103.12	102.86	1.04%	363
May 13, 2026	102.14	102.14	102.06	102.06	101.80	-1.19%	295

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 25, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.