Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
NASDAQ: PSCD · Real-Time Price · USD
88.54
0.00 (0.00%)
Apr 29, 2025, 4:00 PM EDT - Market closed
PSCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | -0.41% | 177 |
| Apr 28, 2025 | 89.33 | 89.33 | 87.73 | 88.54 | 88.54 | 0.07% | 836 |
| Apr 25, 2025 | 87.96 | 88.48 | 87.96 | 88.48 | 88.48 | -0.07% | 196 |
| Apr 24, 2025 | 87.83 | 88.54 | 87.83 | 88.54 | 88.54 | 1.55% | 242 |
| Apr 23, 2025 | 88.23 | 88.23 | 87.19 | 87.19 | 87.19 | 0.75% | 383 |
| Apr 22, 2025 | 84.78 | 86.54 | 84.78 | 86.54 | 86.54 | 3.43% | 540 |
| Apr 21, 2025 | 83.66 | 83.67 | 83.66 | 83.67 | 83.67 | -1.36% | 283 |
| Apr 17, 2025 | 83.39 | 84.82 | 83.39 | 84.82 | 84.82 | 2.07% | 1,830 |
| Apr 16, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -1.28% | 73 |
| Apr 15, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -1.07% | 64 |
| Apr 14, 2025 | 84.19 | 85.09 | 84.19 | 85.09 | 85.09 | 0.71% | 594 |
| Apr 11, 2025 | 84.07 | 84.58 | 82.65 | 84.49 | 84.49 | -0.04% | 785 |
| Apr 10, 2025 | 85.64 | 85.64 | 82.86 | 84.52 | 84.52 | -4.17% | 3,916 |
| Apr 9, 2025 | 79.33 | 88.77 | 79.33 | 88.20 | 88.20 | 10.18% | 1,901 |
| Apr 8, 2025 | 87.19 | 87.19 | 79.29 | 80.05 | 80.05 | -4.29% | 8,356 |
| Apr 7, 2025 | 84.75 | 85.14 | 83.60 | 83.64 | 83.64 | -2.14% | 3,616 |
| Apr 4, 2025 | 82.63 | 85.49 | 82.15 | 85.47 | 85.47 | -0.69% | 4,822 |
| Apr 3, 2025 | 90.00 | 90.00 | 86.06 | 86.06 | 86.06 | -9.43% | 2,192 |
| Apr 2, 2025 | 93.13 | 95.02 | 93.13 | 95.02 | 95.02 | 2.43% | 2,550 |
| Apr 1, 2025 | 92.23 | 92.77 | 92.23 | 92.77 | 92.77 | 0.67% | 506 |
| Mar 31, 2025 | 92.24 | 92.24 | 92.01 | 92.15 | 92.15 | 0.36% | 930 |
| 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 |