Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
NASDAQ: PSCD · Real-Time Price · USD
91.82
-2.95 (-3.11%)
At close: Mar 28, 2025, 4:00 PM
91.95
+0.13 (0.15%)
After-hours: Mar 28, 2025, 4:27 PM EDT
PSCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 91.98 | 91.98 | 91.74 | 91.82 | 91.82 | -3.11% | 967 |
| Mar 27, 2025 | 95.01 | 95.01 | 94.71 | 94.77 | 94.77 | -0.47% | 1,230 |
| Mar 26, 2025 | 95.87 | 95.87 | 94.99 | 95.22 | 95.22 | -0.73% | 1,486 |
| Mar 25, 2025 | 95.85 | 96.10 | 95.82 | 95.92 | 95.92 | -0.65% | 3,571 |
| Mar 24, 2025 | 95.79 | 96.55 | 95.79 | 96.55 | 96.55 | 3.09% | 454 |
| Mar 21, 2025 | 92.57 | 93.66 | 92.57 | 93.66 | 93.34 | -0.34% | 337 |
| Mar 20, 2025 | 92.78 | 95.11 | 92.78 | 93.98 | 93.66 | -0.06% | 15,764 |
| Mar 19, 2025 | 94.04 | 94.04 | 94.04 | 94.04 | 93.72 | 2.39% | 261 |
| Mar 18, 2025 | 91.95 | 91.95 | 91.59 | 91.84 | 91.53 | -1.57% | 2,469 |
| Mar 17, 2025 | 92.62 | 93.31 | 91.85 | 93.31 | 92.99 | 1.29% | 1,355 |
| Mar 14, 2025 | 92.02 | 92.12 | 92.02 | 92.12 | 91.81 | 2.37% | 340 |
| Mar 13, 2025 | 92.80 | 92.80 | 89.99 | 89.99 | 89.68 | -2.99% | 378 |
| Mar 12, 2025 | 93.56 | 93.56 | 92.38 | 92.76 | 92.44 | -0.95% | 983 |
| Mar 11, 2025 | 95.81 | 95.81 | 93.65 | 93.65 | 93.33 | -1.91% | 501 |
| Mar 10, 2025 | 96.78 | 96.78 | 95.28 | 95.47 | 95.14 | -1.87% | 404 |
| Mar 7, 2025 | 94.85 | 97.51 | 94.85 | 97.29 | 96.96 | -0.90% | 514 |
| Mar 6, 2025 | 98.72 | 98.72 | 98.17 | 98.17 | 97.84 | -1.66% | 3,053 |
| Mar 5, 2025 | 98.58 | 99.83 | 98.58 | 99.83 | 99.49 | 1.20% | 508 |
| Mar 4, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 98.31 | -1.55% | 33 |
| Mar 3, 2025 | 103.91 | 103.91 | 100.20 | 100.20 | 99.86 | -3.09% | 306 |
| Feb 28, 2025 | 103.16 | 103.40 | 102.32 | 103.40 | 103.05 | 1.10% | 1,260 |
| Feb 27, 2025 | 105.34 | 105.34 | 102.28 | 102.28 | 101.93 | -3.22% | 616 |
| Feb 26, 2025 | 107.12 | 107.34 | 105.68 | 105.68 | 105.32 | -1.05% | 1,433 |
| Feb 25, 2025 | 106.52 | 106.81 | 106.52 | 106.81 | 106.44 | 0.35% | 219 |
| Feb 24, 2025 | 106.44 | 106.44 | 106.44 | 106.44 | 106.07 | 0.50% | 222 |
| Feb 21, 2025 | 105.98 | 105.98 | 105.91 | 105.91 | 105.55 | -2.93% | 353 |
| Feb 20, 2025 | 109.17 | 109.17 | 108.56 | 109.11 | 108.74 | -0.17% | 262 |
| Feb 19, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 108.93 | -1.55% | 239 |
| Feb 18, 2025 | 110.69 | 111.02 | 110.66 | 111.02 | 110.64 | 1.00% | 730 |
| Feb 14, 2025 | 109.92 | 109.92 | 109.92 | 109.92 | 109.54 | 0.20% | 119 |
| Feb 13, 2025 | 109.01 | 109.86 | 109.01 | 109.70 | 109.33 | 1.22% | 493 |
| Feb 12, 2025 | 107.44 | 108.38 | 107.44 | 108.38 | 108.01 | -0.87% | 762 |
| Feb 11, 2025 | 109.00 | 109.32 | 109.00 | 109.32 | 108.95 | 0.13% | 417 |
| Feb 10, 2025 | 109.31 | 109.51 | 109.18 | 109.18 | 108.81 | -0.20% | 1,519 |
| Feb 7, 2025 | 112.50 | 112.50 | 109.36 | 109.40 | 109.02 | -3.08% | 1,871 |
| Feb 6, 2025 | 114.03 | 114.03 | 112.63 | 112.88 | 112.49 | -0.50% | 5,924 |
| Feb 5, 2025 | 113.00 | 113.55 | 113.00 | 113.45 | 113.06 | 0.74% | 4,906 |
| Feb 4, 2025 | 111.40 | 112.70 | 111.40 | 112.61 | 112.23 | 1.33% | 551 |
| Feb 3, 2025 | 111.21 | 111.82 | 111.13 | 111.13 | 110.75 | -2.24% | 4,469 |
| Jan 31, 2025 | 115.41 | 115.41 | 113.68 | 113.68 | 113.29 | -2.13% | 1,220 |
| Jan 30, 2025 | 116.16 | 116.16 | 116.16 | 116.16 | 115.76 | 2.33% | 273 |
| Jan 29, 2025 | 113.88 | 113.88 | 113.43 | 113.51 | 113.12 | -0.28% | 377 |
| Jan 28, 2025 | 114.00 | 114.00 | 113.63 | 113.83 | 113.44 | 0.36% | 1,854 |
| Jan 27, 2025 | 111.83 | 113.50 | 111.83 | 113.42 | 113.03 | 0.58% | 1,692 |
| Jan 24, 2025 | 113.06 | 113.06 | 112.64 | 112.76 | 112.38 | -0.16% | 735 |
| Jan 23, 2025 | 111.60 | 112.94 | 111.50 | 112.94 | 112.55 | 0.74% | 800 |
| Jan 22, 2025 | 112.11 | 112.11 | 112.11 | 112.11 | 111.73 | -0.26% | 173 |
| Jan 21, 2025 | 112.23 | 112.40 | 112.23 | 112.40 | 112.02 | 2.13% | 634 |
| Jan 17, 2025 | 110.06 | 110.06 | 110.06 | 110.06 | 109.68 | 0.30% | 227 |
| Jan 16, 2025 | 109.59 | 109.72 | 109.59 | 109.72 | 109.35 | 0.08% | 137 |