Skip to main content
Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
NASDAQ: PSCD · Real-Time Price · USD
110.26
+0.97 (0.89%)
Dec 20, 2024, 4:00 PM EST - Market closed

PSCD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024111.10111.10110.26110.26110.260.89%686
Dec 19, 2024109.29109.29109.29109.29109.29-0.37%73
Dec 18, 2024109.70109.70109.70109.70109.70-3.72%26
Dec 17, 2024113.94113.94113.94113.94113.94-0.74%32
Dec 16, 2024115.81115.81114.79114.79114.790.29%235
Dec 13, 2024114.46114.46114.46114.46114.46-0.66%90
Dec 12, 2024115.76115.76115.23115.23115.23-1.05%316
Dec 11, 2024116.78116.84116.45116.45116.450.11%468
Dec 10, 2024117.02117.02116.32116.32116.32-0.22%515
Dec 9, 2024117.21117.21116.57116.57116.570.28%548
Dec 6, 2024116.07116.25116.07116.25116.250.64%336
Dec 5, 2024116.15116.53115.51115.51115.51-2.23%525
Dec 4, 2024118.03118.15117.97118.15118.150.51%834
Dec 3, 2024117.72117.72117.54117.54117.54-0.65%318
Dec 2, 2024118.60118.60118.31118.31118.311.40%499
Nov 29, 2024116.68116.68116.67116.67116.670.42%183
Nov 27, 2024116.28116.48116.04116.18116.180.41%2,835
Nov 26, 2024117.18117.18115.47115.71115.71-1.90%2,981
Nov 25, 2024119.00119.15117.95117.95117.954.40%941
Nov 22, 2024112.93112.98112.93112.98112.982.20%516
Nov 21, 2024110.55110.55110.55110.55110.551.32%89
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