Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
NASDAQ: PSCD · Real-Time Price · USD
99.25
0.00 (0.00%)
May 27, 2025, 4:00 PM - Market open
PSCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | 2.49% | 121 |
| May 23, 2025 | 96.21 | 96.83 | 96.21 | 96.83 | 96.83 | -0.71% | 538 |
| May 22, 2025 | 96.82 | 97.52 | 96.82 | 97.52 | 97.52 | 1.59% | 656 |
| May 21, 2025 | 96.42 | 96.42 | 95.86 | 96.00 | 96.00 | -3.35% | 1,921 |
| May 20, 2025 | 99.93 | 99.93 | 99.02 | 99.33 | 99.33 | -0.17% | 907 |
| May 19, 2025 | 98.76 | 99.59 | 98.76 | 99.50 | 99.50 | -1.15% | 1,296 |
| May 16, 2025 | 100.04 | 100.66 | 100.04 | 100.66 | 100.66 | 1.15% | 513 |
| May 15, 2025 | 99.31 | 99.51 | 99.19 | 99.51 | 99.51 | 1.17% | 1,883 |
| May 14, 2025 | 99.15 | 99.15 | 98.36 | 98.36 | 98.36 | -1.30% | 277 |
| May 13, 2025 | 99.60 | 99.66 | 99.60 | 99.66 | 99.66 | 0.62% | 1,198 |
| May 12, 2025 | 98.34 | 99.05 | 98.34 | 99.05 | 99.05 | 5.37% | 2,346 |
| May 9, 2025 | 94.02 | 94.02 | 93.65 | 94.00 | 94.00 | 0.31% | 1,119 |
| May 8, 2025 | 94.01 | 94.05 | 93.71 | 93.71 | 93.71 | 2.25% | 372 |
| May 7, 2025 | 92.08 | 92.08 | 91.65 | 91.65 | 91.65 | 1.44% | 210 |
| May 6, 2025 | 89.81 | 90.38 | 89.81 | 90.35 | 90.35 | -0.69% | 2,840 |
| May 5, 2025 | 91.13 | 91.65 | 90.98 | 90.98 | 90.98 | -0.40% | 345 |
| May 2, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | 3.49% | 98 |
| May 1, 2025 | 87.86 | 88.50 | 87.86 | 88.26 | 88.26 | 1.15% | 806 |
| Apr 30, 2025 | 87.02 | 87.26 | 87.02 | 87.26 | 87.26 | -1.04% | 887 |
| 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 |