Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

PSCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	105.01	105.01	103.68	103.68	103.68	-1.94%	341
Jul 3, 2025	105.62	105.73	105.62	105.73	105.73	0.01%	429
Jul 2, 2025	104.72	105.72	104.72	105.72	105.72	1.68%	583
Jul 1, 2025	104.43	104.59	103.97	103.97	103.97	3.29%	836
Jun 30, 2025	100.66	100.66	100.66	100.66	100.66	-0.27%	175
Jun 27, 2025	100.37	100.93	100.37	100.93	100.93	0.75%	313
Jun 26, 2025	100.18	100.18	100.18	100.18	100.18	1.31%	102
Jun 25, 2025	98.88	98.88	98.88	98.88	98.88	-1.53%	91
Jun 24, 2025	100.66	100.67	100.42	100.42	100.42	0.42%	733
Jun 23, 2025	98.73	100.00	98.73	100.00	100.00	0.77%	368
Jun 20, 2025	99.02	99.38	98.88	99.24	99.12	0.62%	5,059
Jun 18, 2025	98.37	99.30	98.37	98.63	98.51	0.37%	4,109
Jun 17, 2025	99.43	99.43	98.27	98.27	98.15	-1.49%	521
Jun 16, 2025	99.76	99.76	99.76	99.76	99.64	2.45%	48
Jun 13, 2025	98.79	99.22	97.37	97.37	97.25	-3.00%	673
Jun 12, 2025	100.41	100.41	100.39	100.39	100.27	-0.57%	197
Jun 11, 2025	101.99	101.99	100.87	100.96	100.84	-0.47%	500
Jun 10, 2025	100.96	101.81	100.96	101.44	101.32	0.53%	468
Jun 9, 2025	100.91	100.91	100.91	100.91	100.79	1.00%	123
Jun 6, 2025	99.90	99.90	99.90	99.90	99.78	0.71%	157
Jun 5, 2025	99.67	99.67	99.20	99.20	99.08	-0.09%	206
Jun 4, 2025	99.29	99.29	99.29	99.29	99.17	0.06%	14
Jun 3, 2025	98.09	99.23	98.09	99.23	99.11	1.22%	509
Jun 2, 2025	98.03	98.03	98.03	98.03	97.91	-0.35%	238
May 30, 2025	98.38	98.38	98.38	98.38	98.26	0.21%	212
May 29, 2025	98.17	98.17	98.17	98.17	98.05	-0.06%	61
May 28, 2025	98.71	98.71	98.23	98.23	98.11	-1.03%	512
May 27, 2025	99.25	99.25	99.25	99.25	99.13	2.49%	121
May 23, 2025	96.21	96.83	96.21	96.83	96.72	-0.71%	538
May 22, 2025	96.82	97.52	96.82	97.52	97.41	1.59%	656
May 21, 2025	96.42	96.42	95.86	96.00	95.89	-3.35%	1,921
May 20, 2025	99.93	99.93	99.02	99.33	99.21	-0.17%	907
May 19, 2025	98.76	99.59	98.76	99.50	99.38	-1.15%	1,296
May 16, 2025	100.04	100.66	100.04	100.66	100.54	1.15%	513
May 15, 2025	99.31	99.51	99.19	99.51	99.39	1.17%	1,883
May 14, 2025	99.15	99.15	98.36	98.36	98.24	-1.30%	277
May 13, 2025	99.60	99.66	99.60	99.66	99.54	0.62%	1,198
May 12, 2025	98.34	99.05	98.34	99.05	98.93	5.37%	2,346
May 9, 2025	94.02	94.02	93.65	94.00	93.89	0.31%	1,119
May 8, 2025	94.01	94.05	93.71	93.71	93.60	2.25%	372
May 7, 2025	92.08	92.08	91.65	91.65	91.54	1.44%	210
May 6, 2025	89.81	90.38	89.81	90.35	90.24	-0.69%	2,840
May 5, 2025	91.13	91.65	90.98	90.98	90.87	-0.40%	345
May 2, 2025	91.34	91.34	91.34	91.34	91.24	3.49%	98
May 1, 2025	87.86	88.50	87.86	88.26	88.15	1.15%	806
Apr 30, 2025	87.02	87.26	87.02	87.26	87.16	-1.04%	887
Apr 29, 2025	88.18	88.18	88.18	88.18	88.08	-0.41%	177

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.