Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
NASDAQ: PSCD · Real-Time Price · USD
98.91
-3.13 (-3.07%)
At close: Nov 6, 2025, 4:00 PM EST
98.91
0.00 (0.00%)
After-hours: Nov 6, 2025, 4:15 PM EST
PSCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 101.81 | 101.81 | 98.85 | 98.92 | - | -3.07% | 1,646 |
| Nov 5, 2025 | 101.17 | 102.38 | 101.17 | 102.05 | 102.05 | 1.33% | 418 |
| Nov 4, 2025 | 99.99 | 100.71 | 99.99 | 100.71 | 100.71 | -0.83% | 795 |
| Nov 3, 2025 | 101.21 | 101.54 | 101.21 | 101.54 | 101.54 | -1.02% | 536 |
| Oct 31, 2025 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | -0.74% | 352 |
| Oct 30, 2025 | 104.34 | 104.34 | 103.35 | 103.35 | 103.35 | -1.44% | 487 |
| Oct 29, 2025 | 108.20 | 108.20 | 104.55 | 104.86 | 104.86 | -5.55% | 5,356 |
| Oct 28, 2025 | 111.63 | 111.63 | 111.02 | 111.02 | 111.02 | -1.03% | 372 |
| Oct 27, 2025 | 113.03 | 113.03 | 112.17 | 112.17 | 112.17 | 0.23% | 483 |
| Oct 24, 2025 | 112.75 | 112.75 | 111.91 | 111.91 | 111.91 | -0.10% | 305 |
| Oct 23, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | 0.76% | 79 |
| Oct 22, 2025 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | -0.47% | 109 |
| Oct 21, 2025 | 109.20 | 111.70 | 109.20 | 111.70 | 111.70 | 1.88% | 208 |
| Oct 20, 2025 | 109.80 | 109.80 | 109.64 | 109.64 | 109.64 | 1.13% | 286 |
| Oct 17, 2025 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | 0.06% | 81 |
| Oct 16, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | -0.50% | 14 |
| Oct 15, 2025 | 109.52 | 109.52 | 108.90 | 108.90 | 108.90 | 0.31% | 717 |
| Oct 14, 2025 | 107.20 | 108.56 | 107.20 | 108.56 | 108.56 | 2.49% | 655 |
| Oct 13, 2025 | 105.25 | 105.93 | 105.25 | 105.93 | 105.93 | 2.22% | 231 |
| Oct 10, 2025 | 106.78 | 106.78 | 103.63 | 103.63 | 103.63 | -2.78% | 1,071 |
| Oct 9, 2025 | 108.02 | 108.02 | 106.60 | 106.60 | 106.60 | -1.38% | 692 |
| Oct 8, 2025 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | 0.22% | 114 |
| Oct 7, 2025 | 108.40 | 108.40 | 107.86 | 107.86 | 107.86 | -2.52% | 728 |
| Oct 6, 2025 | 112.43 | 112.43 | 110.65 | 110.65 | 110.65 | -2.42% | 537 |
| Oct 3, 2025 | 113.66 | 113.66 | 113.39 | 113.39 | 113.39 | 0.30% | 322 |
| Oct 2, 2025 | 112.17 | 113.06 | 112.17 | 113.06 | 113.06 | 0.80% | 382 |
| Oct 1, 2025 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | 0.57% | 127 |
| Sep 30, 2025 | 110.77 | 111.53 | 110.77 | 111.53 | 111.53 | -0.61% | 151 |
| Sep 29, 2025 | 112.53 | 112.53 | 111.57 | 112.21 | 112.21 | 0.58% | 732 |
| Sep 26, 2025 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | 1.41% | 212 |
| Sep 25, 2025 | 110.16 | 110.16 | 109.90 | 110.00 | 110.00 | -1.14% | 529 |
| Sep 24, 2025 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | -0.20% | 15 |
| Sep 23, 2025 | 111.68 | 111.68 | 111.48 | 111.48 | 111.48 | 0.25% | 274 |
| Sep 22, 2025 | 111.64 | 111.64 | 111.21 | 111.21 | 111.21 | -0.80% | 366 |
| Sep 19, 2025 | 112.11 | 112.11 | 112.11 | 112.11 | 111.86 | -1.42% | 77 |
| Sep 18, 2025 | 112.32 | 113.73 | 112.32 | 113.73 | 113.47 | 1.19% | 660 |
| Sep 17, 2025 | 113.90 | 113.90 | 112.39 | 112.39 | 112.14 | -0.19% | 311 |
| Sep 16, 2025 | 112.61 | 112.61 | 112.61 | 112.61 | 112.36 | -0.53% | 305 |
| Sep 15, 2025 | 113.21 | 113.21 | 113.21 | 113.21 | 112.96 | -0.03% | 13 |
| Sep 12, 2025 | 115.65 | 115.65 | 113.25 | 113.25 | 112.99 | -2.31% | 800 |
| Sep 11, 2025 | 115.30 | 115.93 | 115.30 | 115.93 | 115.67 | 2.85% | 1,058 |
| Sep 10, 2025 | 112.71 | 112.71 | 112.71 | 112.71 | 112.46 | -0.99% | 110 |
| Sep 9, 2025 | 113.72 | 113.84 | 113.72 | 113.84 | 113.58 | -1.43% | 650 |
| Sep 8, 2025 | 115.49 | 115.49 | 115.49 | 115.49 | 115.23 | 0.32% | 368 |
| Sep 5, 2025 | 115.82 | 115.82 | 114.62 | 115.13 | 114.87 | 0.32% | 632 |
| Sep 4, 2025 | 113.38 | 114.76 | 113.38 | 114.76 | 114.50 | 2.67% | 396 |
| Sep 3, 2025 | 111.99 | 112.08 | 111.78 | 111.78 | 111.53 | 0.30% | 289 |
| Sep 2, 2025 | 111.44 | 111.44 | 111.44 | 111.44 | 111.19 | -0.52% | 282 |
| Aug 29, 2025 | 112.68 | 112.68 | 112.03 | 112.03 | 111.77 | -0.56% | 186 |
| Aug 28, 2025 | 112.66 | 112.66 | 112.66 | 112.66 | 112.41 | -1.27% | 170 |