Skip to main content
Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
NASDAQ: PSCD · Real-Time Price · USD
109.11
-0.06 (-0.05%)
Nov 20, 2024, 4:00 PM EST - Market open

PSCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024109.11109.11109.11109.11109.11-0.05%145
Nov 19, 2024109.17109.17109.17109.17109.17-0.71%65
Nov 18, 2024110.75110.75109.95109.95109.95-0.49%265
Nov 15, 2024110.49110.49110.49110.49110.49-0.77%85
Nov 14, 2024111.73111.74111.34111.34111.34-0.72%2,018
Nov 13, 2024113.34113.44112.14112.14112.14-0.20%1,330
Nov 12, 2024112.37112.37112.37112.37112.37-1.16%110
Nov 11, 2024113.44113.69113.44113.69113.690.91%1,070
Nov 8, 2024112.62112.67112.60112.67112.67-0.20%441
Nov 7, 2024112.48112.94112.48112.90112.900.78%748
Nov 6, 2024113.09113.09112.03112.03112.032.10%2,924
Nov 5, 2024107.58109.73107.58109.73109.731.76%273
Nov 4, 2024107.83107.83107.83107.83107.831.33%140
Nov 1, 2024106.40106.41106.40106.41106.410.53%322
Oct 31, 2024105.85105.85105.85105.85105.85-1.37%370
Oct 30, 2024106.48107.32106.48107.32107.320.81%860
Oct 29, 2024106.25106.63105.61106.46106.46-0.77%6,110
Oct 28, 2024107.29107.29107.29107.29107.291.90%138
Oct 25, 2024105.28105.28105.28105.28105.280.08%145
Oct 24, 2024105.20105.20105.20105.20105.200.21%132
Oct 23, 2024105.19105.19104.18104.98104.98-0.31%1,530
Oct 22, 2024105.83105.83105.31105.31105.31-2.24%848
Oct 21, 2024107.72107.72107.72107.72107.72-2.59%163
Oct 18, 2024111.00111.00110.58110.58110.580.19%333
Oct 17, 2024110.37110.37110.37110.37110.37-0.11%116
Oct 16, 2024110.50110.50110.50110.50110.501.55%185
Oct 15, 2024109.66109.66108.81108.81108.811.00%360
Oct 14, 2024107.73107.73107.73107.73107.730.73%261
Oct 11, 2024105.81106.99105.81106.95106.951.23%467
Oct 10, 2024105.75105.75105.66105.66105.66-0.61%383
Oct 9, 2024106.31106.31106.31106.31106.31-0.43%113
Oct 8, 2024107.05107.05106.76106.76106.760.09%221
Oct 7, 2024106.67106.67106.67106.67106.67-1.80%184
Oct 4, 2024108.39108.62108.39108.62108.621.51%345
Oct 3, 2024107.54107.54106.93107.00107.00-1.07%331
Oct 2, 2024108.15108.15108.15108.15108.15-0.95%96
Oct 1, 2024109.19109.19109.19109.19109.19-1.54%171
Sep 30, 2024110.90110.90110.90110.90110.90-0.14%207
Sep 27, 2024111.05111.05111.05111.05111.051.22%84
Sep 26, 2024109.82109.82109.64109.71109.711.43%788
Sep 25, 2024108.86108.86108.17108.17108.17-1.50%189
Sep 24, 2024109.82109.82109.82109.82109.820.52%132
Sep 23, 2024109.94109.94108.52109.25109.25-0.53%913
Sep 20, 2024110.19110.36109.83109.83109.37-1.45%1,562
Sep 19, 2024111.19111.44111.19111.44110.972.26%456
Sep 18, 2024110.73110.73108.98108.98108.520.08%228
Sep 17, 2024108.96108.96108.61108.90108.441.37%834
Sep 16, 2024107.04107.57107.04107.43106.980.36%726
Sep 13, 2024107.04107.04107.04107.04106.593.85%196
Sep 12, 2024103.07103.24102.83103.07102.641.73%2,123
Sep 11, 202499.89101.3299.89101.32100.89-0.03%331
Sep 10, 2024100.90101.35100.90101.35100.92-0.33%1,298
Sep 9, 2024101.69101.69101.69101.69101.26-0.66%154
Sep 6, 2024102.36102.36102.36102.36101.93-1.30%197
Sep 5, 2024103.70103.70103.70103.70103.26-0.85%40
Sep 4, 2024104.14104.59104.14104.59104.15-0.07%617
Sep 3, 2024105.20105.20104.66104.66104.22-2.21%228
Aug 30, 2024106.51107.02106.51107.02106.570.36%150
Aug 29, 2024107.37107.45106.63106.63106.180.05%1,311
Aug 28, 2024107.23107.23106.38106.58106.13-1.25%758
Aug 27, 2024107.93107.93107.93107.93107.48-0.48%42
Aug 26, 2024108.40108.45108.40108.45107.990.04%225
Aug 23, 2024108.51108.51108.40108.40107.943.22%311
Aug 22, 2024104.90105.02104.90105.02104.58-1.77%177
Aug 21, 2024106.97106.97106.91106.91106.462.04%257
Aug 20, 2024105.82105.82104.72104.78104.33-0.92%913
Aug 19, 2024105.73105.75105.73105.75105.300.77%131
Aug 16, 2024105.20105.32104.87104.94104.50-0.34%1,125
Aug 15, 2024104.25105.49104.25105.30104.853.22%1,531
Aug 14, 2024102.08102.08102.02102.02101.58-1.39%308
Aug 13, 2024103.06103.46103.06103.46103.022.24%4,631
Aug 12, 2024101.19101.19101.19101.19100.76-1.03%330
Aug 9, 2024102.24102.24102.24102.24101.81-0.33%258
Aug 8, 2024101.74102.65101.74102.58102.153.04%1,313
Aug 7, 2024104.15104.1599.5699.5699.13-2.39%1,547
Aug 6, 2024101.96101.99101.96101.99101.560.99%259
Aug 5, 202497.44102.0597.44100.99100.57-2.68%4,770
Aug 2, 2024104.28104.28103.02103.77103.33-3.74%2,808
Aug 1, 2024107.84108.20107.80107.80107.35-3.22%711
Jul 31, 2024112.28114.00111.39111.39110.920.64%1,313
Jul 30, 2024110.02110.69110.02110.69110.220.95%859
Jul 29, 2024109.46109.64109.46109.64109.180.68%561
Jul 26, 2024107.59108.90107.59108.90108.443.06%436
Jul 25, 2024104.18106.33104.18105.67105.221.54%921
Jul 24, 2024105.87105.87104.07104.07103.63-2.13%556
Jul 23, 2024106.01106.54106.00106.34105.890.42%665
Jul 22, 2024104.36105.89104.36105.89105.441.22%360
Jul 19, 2024105.55105.55104.62104.62104.18-0.91%371
Jul 18, 2024107.18107.18105.58105.58105.13-1.50%820
Jul 17, 2024107.38107.38107.18107.18106.73-0.45%433
Jul 16, 2024107.41107.67107.31107.67107.214.38%397
Jul 15, 2024103.40103.76103.15103.15102.710.06%719
Jul 12, 2024103.52103.52103.09103.09102.650.61%452
Jul 11, 202499.58102.5299.58102.46102.034.59%436
Jul 10, 202497.4697.9797.4697.9797.550.65%147
Jul 9, 202497.3497.3497.3497.3496.92-1.64%50
Jul 8, 202498.9698.9698.9698.9698.541.03%150
Jul 5, 202497.9597.9597.9597.9597.53-0.87%274
Jul 3, 202499.5499.5498.8198.8198.390.08%501
Jul 2, 202498.5998.7398.5998.7398.31-0.28%319