Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

PSCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	108.46	108.47	108.46	108.47	108.47	-0.98%	581
Apr 30, 2026	108.04	109.59	108.04	109.55	109.55	1.62%	510
Apr 29, 2026	108.37	108.37	107.81	107.81	107.80	-0.77%	371
Apr 28, 2026	108.64	108.64	108.64	108.64	108.64	-0.72%	43
Apr 27, 2026	109.43	109.43	109.43	109.43	109.43	-0.37%	35
Apr 24, 2026	109.84	109.84	109.84	109.84	109.84	-0.04%	147
Apr 23, 2026	110.34	110.34	109.88	109.88	109.88	-1.04%	1,001
Apr 22, 2026	111.04	111.04	111.04	111.04	111.04	-0.50%	81
Apr 21, 2026	112.47	113.00	111.60	111.60	111.60	-0.77%	560
Apr 20, 2026	112.40	112.50	112.34	112.46	112.46	0.70%	769
Apr 17, 2026	111.68	111.68	111.68	111.68	111.68	3.62%	926
Apr 16, 2026	108.18	108.18	107.78	107.78	107.78	0.13%	360
Apr 15, 2026	108.37	108.37	107.64	107.64	107.64	-0.68%	325
Apr 14, 2026	108.38	108.38	108.37	108.37	108.37	0.28%	251
Apr 13, 2026	107.77	108.07	107.77	108.07	108.07	0.40%	435
Apr 10, 2026	107.64	107.64	107.64	107.64	107.64	-0.47%	17
Apr 9, 2026	106.24	108.14	106.24	108.14	108.14	1.04%	235
Apr 8, 2026	106.95	107.32	106.95	107.04	107.04	3.69%	463
Apr 7, 2026	103.23	103.23	103.23	103.23	103.23	-0.93%	549
Apr 6, 2026	103.05	104.20	103.04	104.20	104.20	1.62%	827
Apr 2, 2026	102.36	102.54	102.36	102.54	102.54	-0.81%	1,230
Apr 1, 2026	104.35	104.35	103.38	103.38	103.38	0.61%	422
Mar 31, 2026	100.78	102.75	100.78	102.75	102.75	3.23%	833
Mar 30, 2026	101.50	101.50	99.51	99.54	99.54	-0.70%	6,272
Mar 27, 2026	101.89	101.89	100.24	100.24	100.24	-2.23%	716
Mar 26, 2026	102.17	102.53	102.17	102.53	102.53	-1.14%	288
Mar 25, 2026	103.25	103.71	103.25	103.71	103.71	0.60%	1,199
Mar 24, 2026	103.09	103.09	103.09	103.09	103.09	0.05%	37
Mar 23, 2026	102.88	103.03	102.88	103.03	103.03	2.33%	431
Mar 20, 2026	100.69	100.69	100.69	100.69	100.35	-2.15%	390
Mar 19, 2026	102.14	102.97	102.00	102.91	102.56	0.54%	724
Mar 18, 2026	102.35	102.35	102.35	102.35	102.01	-1.85%	109
Mar 17, 2026	104.62	104.62	104.28	104.28	103.93	0.51%	942
Mar 16, 2026	103.74	103.74	103.74	103.74	103.40	0.41%	310
Mar 13, 2026	102.97	103.32	102.84	103.32	102.97	0.11%	2,634
Mar 12, 2026	103.20	103.20	103.20	103.20	102.86	-2.38%	147
Mar 11, 2026	105.17	105.72	105.17	105.72	105.36	-0.44%	1,107
Mar 10, 2026	106.95	106.95	106.19	106.19	105.83	-0.71%	488
Mar 9, 2026	104.20	106.95	104.20	106.95	106.59	-0.37%	832
Mar 6, 2026	107.35	107.35	107.35	107.35	106.99	-2.58%	282
Mar 5, 2026	110.33	110.33	109.30	110.19	109.82	-1.65%	1,160
Mar 4, 2026	112.04	112.04	112.04	112.04	111.67	0.19%	198
Mar 3, 2026	111.83	111.83	111.83	111.83	111.46	0.01%	222
Mar 2, 2026	111.18	111.82	111.18	111.82	111.44	-1.38%	901
Feb 27, 2026	112.94	113.51	112.94	113.38	113.00	-1.29%	988
Feb 26, 2026	112.84	115.30	112.84	114.86	114.48	2.39%	1,904
Feb 25, 2026	110.98	112.18	110.75	112.18	111.81	-0.96%	1,567
Feb 24, 2026	113.75	113.75	113.27	113.27	112.89	0.90%	310
Feb 23, 2026	111.49	112.33	110.88	112.25	111.88	-2.89%	5,014
Feb 20, 2026	115.83	115.83	114.42	115.60	115.21	1.03%	1,993

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.