Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

PSCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	106.43	108.27	106.43	108.27	108.27	4.33%	108
Aug 11, 2025	103.78	103.78	103.78	103.78	103.78	0.28%	32
Aug 8, 2025	103.50	103.50	103.50	103.50	103.50	-0.43%	50
Aug 7, 2025	103.95	103.95	103.95	103.95	103.95	0.42%	130
Aug 6, 2025	102.87	103.51	102.87	103.51	103.51	0.93%	308
Aug 5, 2025	102.56	102.56	102.40	102.56	102.56	0.61%	235
Aug 4, 2025	100.50	101.94	100.50	101.94	101.94	2.01%	242
Aug 1, 2025	99.49	99.92	99.49	99.92	99.92	-0.64%	231
Jul 31, 2025	101.62	101.62	100.56	100.56	100.56	-1.93%	291
Jul 30, 2025	104.01	104.01	102.54	102.54	102.54	-1.05%	233
Jul 29, 2025	103.63	103.63	103.63	103.63	103.63	-1.56%	98
Jul 28, 2025	105.49	105.49	105.01	105.28	105.28	-0.15%	510
Jul 25, 2025	105.35	105.43	105.35	105.43	105.43	0.67%	221
Jul 24, 2025	104.72	104.72	104.72	104.72	104.72	-2.55%	70
Jul 23, 2025	107.46	107.46	107.46	107.46	107.46	1.23%	7
Jul 22, 2025	103.88	106.16	103.88	106.16	106.16	3.10%	1,402
Jul 21, 2025	102.97	102.97	102.97	102.97	102.97	0.47%	38
Jul 18, 2025	102.49	102.49	102.49	102.49	102.49	-0.51%	116
Jul 17, 2025	103.01	103.01	103.01	103.01	103.01	0.60%	104
Jul 16, 2025	102.40	102.40	102.40	102.40	102.40	0.23%	171
Jul 15, 2025	102.97	102.97	102.16	102.16	102.16	-2.72%	170
Jul 14, 2025	104.91	105.02	104.91	105.02	105.02	-0.24%	331
Jul 11, 2025	105.27	105.27	105.27	105.27	105.27	-1.46%	49
Jul 10, 2025	106.83	106.83	106.83	106.83	106.83	1.24%	127
Jul 9, 2025	104.68	105.52	104.68	105.52	105.52	1.33%	307
Jul 8, 2025	103.96	104.14	103.96	104.14	104.14	0.44%	383
Jul 7, 2025	105.01	105.01	103.68	103.68	103.68	-1.94%	341
Jul 3, 2025	105.62	105.73	105.62	105.73	105.73	0.01%	429
Jul 2, 2025	104.72	105.72	104.72	105.72	105.72	1.68%	583
Jul 1, 2025	104.43	104.59	103.97	103.97	103.97	3.29%	836
Jun 30, 2025	100.66	100.66	100.66	100.66	100.66	-0.27%	175
Jun 27, 2025	100.37	100.93	100.37	100.93	100.93	0.75%	313
Jun 26, 2025	100.18	100.18	100.18	100.18	100.18	1.31%	102
Jun 25, 2025	98.88	98.88	98.88	98.88	98.88	-1.53%	91
Jun 24, 2025	100.66	100.67	100.42	100.42	100.42	0.42%	733
Jun 23, 2025	98.73	100.00	98.73	100.00	100.00	0.77%	368
Jun 20, 2025	99.02	99.38	98.88	99.24	99.12	0.62%	5,059
Jun 18, 2025	98.37	99.30	98.37	98.63	98.51	0.37%	4,109
Jun 17, 2025	99.43	99.43	98.27	98.27	98.15	-1.49%	521
Jun 16, 2025	99.76	99.76	99.76	99.76	99.64	2.45%	48
Jun 13, 2025	98.79	99.22	97.37	97.37	97.25	-3.00%	673
Jun 12, 2025	100.41	100.41	100.39	100.39	100.27	-0.57%	197
Jun 11, 2025	101.99	101.99	100.87	100.96	100.84	-0.47%	500
Jun 10, 2025	100.96	101.81	100.96	101.44	101.32	0.53%	468
Jun 9, 2025	100.91	100.91	100.91	100.91	100.79	1.00%	123
Jun 6, 2025	99.90	99.90	99.90	99.90	99.78	0.71%	157
Jun 5, 2025	99.67	99.67	99.20	99.20	99.08	-0.09%	206
Jun 4, 2025	99.29	99.29	99.29	99.29	99.17	0.06%	14
Jun 3, 2025	98.09	99.23	98.09	99.23	99.11	1.22%	509
Jun 2, 2025	98.03	98.03	98.03	98.03	97.91	-0.35%	238

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.