Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
NASDAQ: PSCD · Real-Time Price · USD
111.17
-0.53 (-0.47%)
Oct 22, 2025, 4:00 PM EDT - Market closed
PSCD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | -0.47% | 109 |
Oct 21, 2025 | 109.20 | 111.70 | 109.20 | 111.70 | 111.70 | 1.88% | 208 |
Oct 20, 2025 | 109.80 | 109.80 | 109.64 | 109.64 | 109.64 | 1.13% | 286 |
Oct 17, 2025 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | 0.06% | 81 |
Oct 16, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | -0.50% | 14 |
Oct 15, 2025 | 109.52 | 109.52 | 108.90 | 108.90 | 108.90 | 0.31% | 717 |
Oct 14, 2025 | 107.20 | 108.56 | 107.20 | 108.56 | 108.56 | 2.49% | 655 |
Oct 13, 2025 | 105.25 | 105.93 | 105.25 | 105.93 | 105.93 | 2.22% | 231 |
Oct 10, 2025 | 106.78 | 106.78 | 103.63 | 103.63 | 103.63 | -2.78% | 1,071 |
Oct 9, 2025 | 108.02 | 108.02 | 106.60 | 106.60 | 106.60 | -1.38% | 692 |
Oct 8, 2025 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | 0.22% | 114 |
Oct 7, 2025 | 108.40 | 108.40 | 107.86 | 107.86 | 107.86 | -2.52% | 728 |
Oct 6, 2025 | 112.43 | 112.43 | 110.65 | 110.65 | 110.65 | -2.42% | 537 |
Oct 3, 2025 | 113.66 | 113.66 | 113.39 | 113.39 | 113.39 | 0.30% | 322 |
Oct 2, 2025 | 112.17 | 113.06 | 112.17 | 113.06 | 113.06 | 0.80% | 382 |
Oct 1, 2025 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | 0.57% | 127 |
Sep 30, 2025 | 110.77 | 111.53 | 110.77 | 111.53 | 111.53 | -0.61% | 151 |
Sep 29, 2025 | 112.53 | 112.53 | 111.57 | 112.21 | 112.21 | 0.58% | 732 |
Sep 26, 2025 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | 1.41% | 212 |
Sep 25, 2025 | 110.16 | 110.16 | 109.90 | 110.00 | 110.00 | -1.14% | 529 |
Sep 24, 2025 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | -0.20% | 15 |
Sep 23, 2025 | 111.68 | 111.68 | 111.48 | 111.48 | 111.48 | 0.25% | 274 |
Sep 22, 2025 | 111.64 | 111.64 | 111.21 | 111.21 | 111.21 | -0.80% | 366 |
Sep 19, 2025 | 112.11 | 112.11 | 112.11 | 112.11 | 111.86 | -1.42% | 77 |
Sep 18, 2025 | 112.32 | 113.73 | 112.32 | 113.73 | 113.47 | 1.19% | 660 |
Sep 17, 2025 | 113.90 | 113.90 | 112.39 | 112.39 | 112.14 | -0.19% | 311 |
Sep 16, 2025 | 112.61 | 112.61 | 112.61 | 112.61 | 112.36 | -0.53% | 305 |
Sep 15, 2025 | 113.21 | 113.21 | 113.21 | 113.21 | 112.96 | -0.03% | 13 |
Sep 12, 2025 | 115.65 | 115.65 | 113.25 | 113.25 | 112.99 | -2.31% | 800 |
Sep 11, 2025 | 115.30 | 115.93 | 115.30 | 115.93 | 115.67 | 2.85% | 1,058 |
Sep 10, 2025 | 112.71 | 112.71 | 112.71 | 112.71 | 112.46 | -0.99% | 110 |
Sep 9, 2025 | 113.72 | 113.84 | 113.72 | 113.84 | 113.58 | -1.43% | 650 |
Sep 8, 2025 | 115.49 | 115.49 | 115.49 | 115.49 | 115.23 | 0.32% | 368 |
Sep 5, 2025 | 115.82 | 115.82 | 114.62 | 115.13 | 114.87 | 0.32% | 632 |
Sep 4, 2025 | 113.38 | 114.76 | 113.38 | 114.76 | 114.50 | 2.67% | 396 |
Sep 3, 2025 | 111.99 | 112.08 | 111.78 | 111.78 | 111.53 | 0.30% | 289 |
Sep 2, 2025 | 111.44 | 111.44 | 111.44 | 111.44 | 111.19 | -0.52% | 282 |
Aug 29, 2025 | 112.68 | 112.68 | 112.03 | 112.03 | 111.77 | -0.56% | 186 |
Aug 28, 2025 | 112.66 | 112.66 | 112.66 | 112.66 | 112.41 | -1.27% | 170 |
Aug 27, 2025 | 113.94 | 114.19 | 113.90 | 114.11 | 113.85 | 0.93% | 6,643 |
Aug 26, 2025 | 112.82 | 113.06 | 112.82 | 113.06 | 112.81 | 0.38% | 185 |
Aug 25, 2025 | 112.63 | 112.63 | 112.63 | 112.63 | 112.38 | -0.54% | 48 |
Aug 22, 2025 | 113.60 | 113.60 | 113.24 | 113.24 | 112.99 | 3.86% | 425 |
Aug 21, 2025 | 108.84 | 109.04 | 108.84 | 109.04 | 108.79 | -0.23% | 367 |
Aug 20, 2025 | 109.29 | 109.29 | 109.29 | 109.29 | 109.05 | -1.07% | 193 |
Aug 19, 2025 | 110.48 | 110.48 | 110.48 | 110.48 | 110.23 | 0.23% | 15 |
Aug 18, 2025 | 110.23 | 110.23 | 110.23 | 110.23 | 109.98 | 0.05% | 323 |
Aug 15, 2025 | 110.17 | 110.17 | 110.17 | 110.17 | 109.92 | -0.41% | 68 |
Aug 14, 2025 | 110.61 | 110.63 | 109.59 | 110.63 | 110.38 | -1.38% | 5,679 |
Aug 13, 2025 | 112.17 | 112.17 | 112.17 | 112.17 | 111.92 | 3.60% | 130 |