Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
NASDAQ: PSCD · Real-Time Price · USD
112.61
-0.60 (-0.53%)
Sep 16, 2025, 4:00 PM EDT - Market closed
PSCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | -0.53% | 305 |
| Sep 15, 2025 | 113.21 | 113.21 | 113.21 | 113.21 | 113.21 | -0.03% | 13 |
| Sep 12, 2025 | 115.65 | 115.65 | 113.25 | 113.25 | 113.25 | -2.31% | 800 |
| Sep 11, 2025 | 115.30 | 115.93 | 115.30 | 115.93 | 115.93 | 2.85% | 1,058 |
| Sep 10, 2025 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | -0.99% | 110 |
| Sep 9, 2025 | 113.72 | 113.84 | 113.72 | 113.84 | 113.84 | -1.43% | 650 |
| Sep 8, 2025 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | 0.32% | 368 |
| Sep 5, 2025 | 115.82 | 115.82 | 114.62 | 115.13 | 115.13 | 0.32% | 632 |
| Sep 4, 2025 | 113.38 | 114.76 | 113.38 | 114.76 | 114.76 | 2.67% | 396 |
| Sep 3, 2025 | 111.99 | 112.08 | 111.78 | 111.78 | 111.78 | 0.30% | 289 |
| Sep 2, 2025 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | -0.52% | 282 |
| Aug 29, 2025 | 112.68 | 112.68 | 112.03 | 112.03 | 112.03 | -0.56% | 186 |
| Aug 28, 2025 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | -1.27% | 170 |
| Aug 27, 2025 | 113.94 | 114.19 | 113.90 | 114.11 | 114.11 | 0.93% | 6,643 |
| Aug 26, 2025 | 112.82 | 113.06 | 112.82 | 113.06 | 113.06 | 0.38% | 185 |
| Aug 25, 2025 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | -0.54% | 48 |
| Aug 22, 2025 | 113.60 | 113.60 | 113.24 | 113.24 | 113.24 | 3.86% | 425 |
| Aug 21, 2025 | 108.84 | 109.04 | 108.84 | 109.04 | 109.04 | -0.23% | 367 |
| Aug 20, 2025 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | -1.07% | 193 |
| Aug 19, 2025 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | 0.23% | 15 |
| Aug 18, 2025 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | 0.05% | 323 |
| Aug 15, 2025 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | -0.41% | 68 |
| Aug 14, 2025 | 110.61 | 110.63 | 109.59 | 110.63 | 110.63 | -1.38% | 5,679 |
| Aug 13, 2025 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | 3.60% | 130 |
| Aug 12, 2025 | 106.43 | 108.27 | 106.43 | 108.27 | 108.27 | 4.33% | 108 |
| Aug 11, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | 0.28% | 32 |
| Aug 8, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.43% | 50 |
| Aug 7, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.42% | 130 |
| Aug 6, 2025 | 102.87 | 103.51 | 102.87 | 103.51 | 103.51 | 0.93% | 308 |
| Aug 5, 2025 | 102.56 | 102.56 | 102.40 | 102.56 | 102.56 | 0.61% | 235 |
| Aug 4, 2025 | 100.50 | 101.94 | 100.50 | 101.94 | 101.94 | 2.01% | 242 |
| Aug 1, 2025 | 99.49 | 99.92 | 99.49 | 99.92 | 99.92 | -0.64% | 231 |
| Jul 31, 2025 | 101.62 | 101.62 | 100.56 | 100.56 | 100.56 | -1.93% | 291 |
| Jul 30, 2025 | 104.01 | 104.01 | 102.54 | 102.54 | 102.54 | -1.05% | 233 |
| Jul 29, 2025 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | -1.56% | 98 |
| Jul 28, 2025 | 105.49 | 105.49 | 105.01 | 105.28 | 105.28 | -0.15% | 510 |
| Jul 25, 2025 | 105.35 | 105.43 | 105.35 | 105.43 | 105.43 | 0.67% | 221 |
| Jul 24, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | -2.55% | 70 |
| Jul 23, 2025 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | 1.23% | 7 |
| Jul 22, 2025 | 103.88 | 106.16 | 103.88 | 106.16 | 106.16 | 3.10% | 1,402 |
| Jul 21, 2025 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | 0.47% | 38 |
| Jul 18, 2025 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | -0.51% | 116 |
| Jul 17, 2025 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | 0.60% | 104 |
| Jul 16, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 0.23% | 171 |
| Jul 15, 2025 | 102.97 | 102.97 | 102.16 | 102.16 | 102.16 | -2.72% | 170 |
| Jul 14, 2025 | 104.91 | 105.02 | 104.91 | 105.02 | 105.02 | -0.24% | 331 |
| Jul 11, 2025 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | -1.46% | 49 |
| Jul 10, 2025 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | 1.24% | 127 |
| Jul 9, 2025 | 104.68 | 105.52 | 104.68 | 105.52 | 105.52 | 1.33% | 307 |
| Jul 8, 2025 | 103.96 | 104.14 | 103.96 | 104.14 | 104.14 | 0.44% | 383 |