Skip to main content
Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
NASDAQ: PSCD · Real-Time Price · USD
105.91
-3.20 (-2.93%)
Feb 21, 2025, 4:00 PM EST - Market closed

PSCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025105.98105.98105.91105.91105.91-2.93%353
Feb 20, 2025109.17109.17108.56109.11109.11-0.17%262
Feb 19, 2025109.30109.30109.30109.30109.30-1.55%239
Feb 18, 2025110.69111.02110.66111.02111.021.00%730
Feb 14, 2025109.92109.92109.92109.92109.920.20%119
Feb 13, 2025109.01109.86109.01109.70109.701.22%493
Feb 12, 2025107.44108.38107.44108.38108.38-0.87%762
Feb 11, 2025109.00109.32109.00109.32109.320.13%417
Feb 10, 2025109.31109.51109.18109.18109.18-0.20%1,519
Feb 7, 2025112.50112.50109.36109.40109.40-3.08%1,871
Feb 6, 2025114.03114.03112.63112.88112.88-0.50%5,924
Feb 5, 2025113.00113.55113.00113.45113.450.74%4,906
Feb 4, 2025111.40112.70111.40112.61112.611.33%551
Feb 3, 2025111.21111.82111.13111.13111.13-2.24%4,469
Jan 31, 2025115.41115.41113.68113.68113.68-2.13%1,220
Jan 30, 2025116.16116.16116.16116.16116.162.33%273
Jan 29, 2025113.88113.88113.43113.51113.51-0.28%377
Jan 28, 2025114.00114.00113.63113.83113.830.36%1,854
Jan 27, 2025111.83113.50111.83113.42113.420.58%1,692
Jan 24, 2025113.06113.06112.64112.76112.76-0.16%735
Jan 23, 2025111.60112.94111.50112.94112.940.74%800
Jan 22, 2025112.11112.11112.11112.11112.11-0.26%173
Jan 21, 2025112.23112.40112.23112.40112.402.13%634
Jan 17, 2025110.06110.06110.06110.06110.060.30%227
Jan 16, 2025109.59109.72109.59109.72109.720.08%137
Jan 15, 2025110.97110.97109.55109.64109.641.20%1,370
Jan 14, 2025107.00108.56107.00108.34108.340.84%3,382
Jan 13, 2025106.66107.43106.66107.43107.430.01%176
Jan 10, 2025107.20107.47107.20107.42107.42-0.87%702
Jan 8, 2025108.36108.36108.36108.36108.360.03%59
Jan 7, 2025108.60108.60108.28108.33108.33-1.01%724
Jan 6, 2025110.47110.47109.43109.43109.430.15%209
Jan 3, 2025108.39109.27108.39109.27109.270.53%505
Jan 2, 2025110.47110.47108.69108.69108.69-0.22%699
Dec 31, 2024108.94109.03108.93108.93108.930.23%1,071
Dec 30, 2024107.44109.10107.44108.68108.68-0.62%1,959
Dec 27, 2024109.36109.36109.36109.36109.36-1.12%97
Dec 26, 2024109.91110.83109.91110.60110.600.49%398
Dec 24, 2024110.06110.06110.06110.06110.060.66%62
Dec 23, 2024108.74109.34108.74109.34109.34-0.84%640
Dec 20, 2024111.10111.10110.26110.26109.990.89%686
Dec 19, 2024109.29109.29109.29109.29109.02-0.37%73
Dec 18, 2024109.70109.70109.70109.70109.43-3.72%26
Dec 17, 2024113.94113.94113.94113.94113.66-0.74%32
Dec 16, 2024115.81115.81114.79114.79114.510.29%235
Dec 13, 2024114.46114.46114.46114.46114.18-0.66%90
Dec 12, 2024115.76115.76115.23115.23114.94-1.05%316
Dec 11, 2024116.78116.84116.45116.45116.160.11%468
Dec 10, 2024117.02117.02116.32116.32116.03-0.22%515
Dec 9, 2024117.21117.21116.57116.57116.280.28%548
Dec 6, 2024116.07116.25116.07116.25115.960.64%336
Dec 5, 2024116.15116.53115.51115.51115.22-2.23%525
Dec 4, 2024118.03118.15117.97118.15117.850.51%834
Dec 3, 2024117.72117.72117.54117.54117.25-0.65%318
Dec 2, 2024118.60118.60118.31118.31118.011.40%499
Nov 29, 2024116.68116.68116.67116.67116.380.42%183
Nov 27, 2024116.28116.48116.04116.18115.890.41%2,835
Nov 26, 2024117.18117.18115.47115.71115.42-1.90%2,981
Nov 25, 2024119.00119.15117.95117.95117.664.40%941
Nov 22, 2024112.93112.98112.93112.98112.702.20%516
Nov 21, 2024110.55110.55110.55110.55110.281.32%89
Nov 20, 2024109.11109.11109.11109.11108.84-0.05%145
Nov 19, 2024109.17109.17109.17109.17108.90-0.71%65
Nov 18, 2024110.75110.75109.95109.95109.68-0.49%265
Nov 15, 2024110.49110.49110.49110.49110.21-0.77%85
Nov 14, 2024111.73111.74111.34111.34111.07-0.72%2,018
Nov 13, 2024113.34113.44112.14112.14111.87-0.20%1,330
Nov 12, 2024112.37112.37112.37112.37112.09-1.16%110
Nov 11, 2024113.44113.69113.44113.69113.410.91%1,070
Nov 8, 2024112.62112.67112.60112.67112.39-0.20%441
Nov 7, 2024112.48112.94112.48112.90112.620.78%748
Nov 6, 2024113.09113.09112.03112.03111.752.10%2,924
Nov 5, 2024107.58109.73107.58109.73109.461.76%273
Nov 4, 2024107.83107.83107.83107.83107.561.33%140
Nov 1, 2024106.40106.41106.40106.41106.140.53%322
Oct 31, 2024105.85105.85105.85105.85105.59-1.37%370
Oct 30, 2024106.48107.32106.48107.32107.050.81%860
Oct 29, 2024106.25106.63105.61106.46106.20-0.77%6,110
Oct 28, 2024107.29107.29107.29107.29107.021.90%138
Oct 25, 2024105.28105.28105.28105.28105.020.08%145
Oct 24, 2024105.20105.20105.20105.20104.940.21%132
Oct 23, 2024105.19105.19104.18104.98104.72-0.31%1,530
Oct 22, 2024105.83105.83105.31105.31105.05-2.24%848
Oct 21, 2024107.72107.72107.72107.72107.45-2.59%163
Oct 18, 2024111.00111.00110.58110.58110.310.19%333
Oct 17, 2024110.37110.37110.37110.37110.10-0.11%116
Oct 16, 2024110.50110.50110.50110.50110.221.55%185
Oct 15, 2024109.66109.66108.81108.81108.541.00%360
Oct 14, 2024107.73107.73107.73107.73107.460.73%261
Oct 11, 2024105.81106.99105.81106.95106.691.23%467
Oct 10, 2024105.75105.75105.66105.66105.39-0.61%383
Oct 9, 2024106.31106.31106.31106.31106.04-0.43%113
Oct 8, 2024107.05107.05106.76106.76106.500.09%221
Oct 7, 2024106.67106.67106.67106.67106.41-1.80%184
Oct 4, 2024108.39108.62108.39108.62108.351.51%345
Oct 3, 2024107.54107.54106.93107.00106.74-1.07%331
Oct 2, 2024108.15108.15108.15108.15107.88-0.95%96
Oct 1, 2024109.19109.19109.19109.19108.92-1.54%171
Sep 30, 2024110.90110.90110.90110.90110.63-0.14%207
Sep 27, 2024111.05111.05111.05111.05110.781.22%84