Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
NASDAQ: PSCD · Real-Time Price · USD
111.17
-0.53 (-0.47%)
Oct 22, 2025, 4:00 PM EDT - Market closed

PSCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025111.17111.17111.17111.17111.17-0.47%109
Oct 21, 2025109.20111.70109.20111.70111.701.88%208
Oct 20, 2025109.80109.80109.64109.64109.641.13%286
Oct 17, 2025108.41108.41108.41108.41108.410.06%81
Oct 16, 2025108.35108.35108.35108.35108.35-0.50%14
Oct 15, 2025109.52109.52108.90108.90108.900.31%717
Oct 14, 2025107.20108.56107.20108.56108.562.49%655
Oct 13, 2025105.25105.93105.25105.93105.932.22%231
Oct 10, 2025106.78106.78103.63103.63103.63-2.78%1,071
Oct 9, 2025108.02108.02106.60106.60106.60-1.38%692
Oct 8, 2025108.09108.09108.09108.09108.090.22%114
Oct 7, 2025108.40108.40107.86107.86107.86-2.52%728
Oct 6, 2025112.43112.43110.65110.65110.65-2.42%537
Oct 3, 2025113.66113.66113.39113.39113.390.30%322
Oct 2, 2025112.17113.06112.17113.06113.060.80%382
Oct 1, 2025112.16112.16112.16112.16112.160.57%127
Sep 30, 2025110.77111.53110.77111.53111.53-0.61%151
Sep 29, 2025112.53112.53111.57112.21112.210.58%732
Sep 26, 2025111.56111.56111.56111.56111.561.41%212
Sep 25, 2025110.16110.16109.90110.00110.00-1.14%529
Sep 24, 2025111.26111.26111.26111.26111.26-0.20%15
Sep 23, 2025111.68111.68111.48111.48111.480.25%274
Sep 22, 2025111.64111.64111.21111.21111.21-0.80%366
Sep 19, 2025112.11112.11112.11112.11111.86-1.42%77
Sep 18, 2025112.32113.73112.32113.73113.471.19%660
Sep 17, 2025113.90113.90112.39112.39112.14-0.19%311
Sep 16, 2025112.61112.61112.61112.61112.36-0.53%305
Sep 15, 2025113.21113.21113.21113.21112.96-0.03%13
Sep 12, 2025115.65115.65113.25113.25112.99-2.31%800
Sep 11, 2025115.30115.93115.30115.93115.672.85%1,058
Sep 10, 2025112.71112.71112.71112.71112.46-0.99%110
Sep 9, 2025113.72113.84113.72113.84113.58-1.43%650
Sep 8, 2025115.49115.49115.49115.49115.230.32%368
Sep 5, 2025115.82115.82114.62115.13114.870.32%632
Sep 4, 2025113.38114.76113.38114.76114.502.67%396
Sep 3, 2025111.99112.08111.78111.78111.530.30%289
Sep 2, 2025111.44111.44111.44111.44111.19-0.52%282
Aug 29, 2025112.68112.68112.03112.03111.77-0.56%186
Aug 28, 2025112.66112.66112.66112.66112.41-1.27%170
Aug 27, 2025113.94114.19113.90114.11113.850.93%6,643
Aug 26, 2025112.82113.06112.82113.06112.810.38%185
Aug 25, 2025112.63112.63112.63112.63112.38-0.54%48
Aug 22, 2025113.60113.60113.24113.24112.993.86%425
Aug 21, 2025108.84109.04108.84109.04108.79-0.23%367
Aug 20, 2025109.29109.29109.29109.29109.05-1.07%193
Aug 19, 2025110.48110.48110.48110.48110.230.23%15
Aug 18, 2025110.23110.23110.23110.23109.980.05%323
Aug 15, 2025110.17110.17110.17110.17109.92-0.41%68
Aug 14, 2025110.61110.63109.59110.63110.38-1.38%5,679
Aug 13, 2025112.17112.17112.17112.17111.923.60%130