Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
NASDAQ: PSCD · Real-Time Price · USD
112.04
+0.21 (0.19%)
Mar 4, 2026, 4:00 PM EST - Market closed
PSCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | 0.19% | 198 |
| Mar 3, 2026 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | 0.01% | 222 |
| Mar 2, 2026 | 111.18 | 111.82 | 111.18 | 111.82 | 111.82 | -1.38% | 901 |
| Feb 27, 2026 | 112.94 | 113.51 | 112.94 | 113.38 | 113.38 | -1.29% | 988 |
| Feb 26, 2026 | 112.84 | 115.30 | 112.84 | 114.86 | 114.86 | 2.39% | 1,904 |
| Feb 25, 2026 | 110.98 | 112.18 | 110.75 | 112.18 | 112.18 | -0.96% | 1,567 |
| Feb 24, 2026 | 113.75 | 113.75 | 113.27 | 113.27 | 113.27 | 0.90% | 310 |
| Feb 23, 2026 | 111.49 | 112.33 | 110.88 | 112.25 | 112.25 | -2.89% | 5,014 |
| Feb 20, 2026 | 115.83 | 115.83 | 114.42 | 115.60 | 115.59 | 1.03% | 1,993 |
| Feb 19, 2026 | 114.04 | 114.63 | 114.04 | 114.42 | 114.42 | -0.74% | 487 |
| Feb 18, 2026 | 115.94 | 115.94 | 115.07 | 115.28 | 115.28 | 0.80% | 7,989 |
| Feb 17, 2026 | 113.87 | 114.36 | 113.08 | 114.36 | 114.36 | 0.21% | 1,797 |
| Feb 13, 2026 | 112.80 | 114.12 | 112.80 | 114.12 | 114.12 | 1.16% | 908 |
| Feb 12, 2026 | 117.10 | 117.10 | 112.62 | 112.81 | 112.81 | -2.02% | 3,661 |
| Feb 11, 2026 | 115.84 | 115.99 | 114.76 | 115.14 | 115.14 | -0.36% | 5,400 |
| Feb 10, 2026 | 116.30 | 116.47 | 115.56 | 115.56 | 115.56 | -0.02% | 1,545 |
| Feb 9, 2026 | 115.44 | 115.87 | 115.24 | 115.58 | 115.58 | -0.45% | 2,147 |
| Feb 6, 2026 | 113.84 | 116.11 | 113.84 | 116.11 | 116.11 | 2.81% | 12,206 |
| Feb 5, 2026 | 113.44 | 113.87 | 112.59 | 112.94 | 112.94 | -1.16% | 46,502 |
| Feb 4, 2026 | 114.22 | 114.55 | 112.57 | 114.27 | 114.27 | 2.81% | 103,229 |
| Feb 3, 2026 | 110.68 | 113.00 | 110.20 | 111.14 | 111.14 | 0.63% | 5,987 |
| Feb 2, 2026 | 110.01 | 110.79 | 109.94 | 110.45 | 110.45 | 1.16% | 18,657 |
| Jan 30, 2026 | 109.51 | 109.51 | 108.16 | 109.19 | 109.19 | -1.21% | 8,941 |
| Jan 29, 2026 | 110.37 | 110.91 | 109.75 | 110.53 | 110.53 | -0.30% | 24,542 |
| Jan 28, 2026 | 112.14 | 112.92 | 110.70 | 110.86 | 110.86 | -0.54% | 15,863 |
| Jan 27, 2026 | 111.19 | 112.60 | 111.10 | 111.46 | 111.46 | -0.84% | 132,279 |
| Jan 26, 2026 | 112.57 | 112.57 | 112.40 | 112.40 | 112.40 | -0.80% | 702 |
| Jan 23, 2026 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | -1.94% | 517 |
| Jan 22, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -0.78% | 383 |
| Jan 21, 2026 | 116.37 | 116.46 | 115.99 | 116.46 | 116.46 | 2.96% | 1,416 |
| Jan 20, 2026 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | -1.68% | 245 |
| Jan 16, 2026 | 116.45 | 116.45 | 115.04 | 115.04 | 115.04 | -1.12% | 1,056 |
| Jan 15, 2026 | 116.44 | 116.44 | 116.35 | 116.35 | 116.35 | 1.70% | 656 |
| Jan 14, 2026 | 114.41 | 114.41 | 114.41 | 114.41 | 114.41 | -0.30% | 260 |
| Jan 13, 2026 | 114.80 | 114.80 | 114.76 | 114.76 | 114.76 | 0.61% | 395 |
| Jan 12, 2026 | 113.97 | 114.43 | 113.97 | 114.06 | 114.06 | -0.22% | 667 |
| Jan 9, 2026 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | 1.63% | 328 |
| Jan 8, 2026 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | 3.16% | 340 |
| Jan 7, 2026 | 109.32 | 109.33 | 109.03 | 109.03 | 109.03 | -1.13% | 2,207 |
| Jan 6, 2026 | 110.00 | 110.28 | 110.00 | 110.28 | 110.28 | 2.18% | 985 |
| Jan 5, 2026 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | 1.73% | 349 |
| Jan 2, 2026 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | 1.25% | 304 |
| Dec 31, 2025 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | -0.94% | 163 |
| Dec 30, 2025 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | -0.44% | 237 |
| Dec 29, 2025 | 105.96 | 106.24 | 105.96 | 106.24 | 106.24 | -0.74% | 680 |
| Dec 26, 2025 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | 0.05% | 311 |
| Dec 24, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | 0.74% | 131 |
| Dec 23, 2025 | 106.36 | 106.36 | 106.11 | 106.19 | 106.19 | -0.74% | 1,041 |
| Dec 22, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | -0.49% | 250 |
| Dec 19, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.21 | -0.27% | 191 |
| Dec 18, 2025 | 107.79 | 107.79 | 107.79 | 107.79 | 107.50 | 0.43% | 191 |
| Dec 17, 2025 | 107.96 | 107.96 | 107.33 | 107.33 | 107.04 | -0.40% | 728 |
| Dec 16, 2025 | 108.08 | 108.11 | 107.66 | 107.76 | 107.48 | -0.39% | 8,002 |
| Dec 15, 2025 | 108.25 | 108.47 | 108.18 | 108.18 | 107.89 | -0.07% | 1,144 |
| Dec 12, 2025 | 108.30 | 108.30 | 108.25 | 108.25 | 107.96 | -0.65% | 147 |
| Dec 11, 2025 | 108.90 | 108.96 | 108.90 | 108.96 | 108.67 | 1.25% | 650 |
| Dec 10, 2025 | 106.41 | 107.65 | 106.41 | 107.62 | 107.34 | 2.39% | 742 |
| Dec 9, 2025 | 104.31 | 105.11 | 104.31 | 105.11 | 104.83 | 0.37% | 465 |
| Dec 8, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.44 | -0.78% | 339 |
| Dec 5, 2025 | 105.89 | 105.89 | 105.55 | 105.55 | 105.27 | 0.28% | 517 |
| Dec 4, 2025 | 106.41 | 106.41 | 105.25 | 105.25 | 104.97 | -1.32% | 899 |
| Dec 3, 2025 | 106.66 | 106.66 | 106.66 | 106.66 | 106.38 | 0.86% | 121 |
| Dec 2, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.47 | -0.28% | 165 |
| Dec 1, 2025 | 104.55 | 106.75 | 104.55 | 106.06 | 105.77 | 0.13% | 537 |
| Nov 28, 2025 | 105.92 | 105.92 | 105.92 | 105.92 | 105.64 | -0.27% | 145 |
| Nov 26, 2025 | 107.18 | 107.18 | 106.20 | 106.20 | 105.92 | 1.40% | 618 |
| Nov 25, 2025 | 104.89 | 105.11 | 104.73 | 104.73 | 104.45 | 4.10% | 739 |
| Nov 24, 2025 | 100.77 | 100.77 | 100.61 | 100.61 | 100.34 | 0.22% | 469 |
| Nov 21, 2025 | 98.92 | 100.82 | 98.92 | 100.39 | 100.12 | 4.74% | 3,147 |
| Nov 20, 2025 | 98.33 | 98.33 | 95.84 | 95.84 | 95.59 | -1.30% | 280 |
| Nov 19, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 96.85 | -0.17% | 129 |
| Nov 18, 2025 | 96.36 | 97.27 | 96.36 | 97.27 | 97.01 | 0.41% | 330 |
| Nov 17, 2025 | 97.08 | 97.08 | 96.87 | 96.87 | 96.61 | -2.51% | 454 |
| Nov 14, 2025 | 99.20 | 99.61 | 99.10 | 99.37 | 99.10 | -0.94% | 711 |
| Nov 13, 2025 | 99.93 | 100.31 | 99.93 | 100.31 | 100.04 | -1.31% | 1,954 |
| Nov 12, 2025 | 101.64 | 101.64 | 101.64 | 101.64 | 101.36 | 0.76% | 471 |
| Nov 11, 2025 | 100.77 | 100.87 | 100.77 | 100.87 | 100.60 | 0.54% | 250 |
| Nov 10, 2025 | 100.12 | 100.34 | 100.12 | 100.34 | 100.07 | 0.23% | 527 |
| Nov 7, 2025 | 99.44 | 100.11 | 99.43 | 100.11 | 99.84 | 1.20% | 610 |
| Nov 6, 2025 | 101.81 | 101.81 | 98.85 | 98.92 | 98.65 | -3.07% | 1,646 |
| Nov 5, 2025 | 101.17 | 102.38 | 101.17 | 102.05 | 101.78 | 1.33% | 418 |
| Nov 4, 2025 | 99.99 | 100.71 | 99.99 | 100.71 | 100.44 | -0.83% | 795 |
| Nov 3, 2025 | 101.21 | 101.54 | 101.21 | 101.54 | 101.27 | -1.02% | 536 |
| Oct 31, 2025 | 102.59 | 102.59 | 102.59 | 102.59 | 102.32 | -0.74% | 352 |
| Oct 30, 2025 | 104.34 | 104.34 | 103.35 | 103.35 | 103.07 | -1.44% | 487 |
| Oct 29, 2025 | 108.20 | 108.20 | 104.55 | 104.86 | 104.58 | -5.55% | 5,356 |
| Oct 28, 2025 | 111.63 | 111.63 | 111.02 | 111.02 | 110.72 | -1.03% | 372 |
| Oct 27, 2025 | 113.03 | 113.03 | 112.17 | 112.17 | 111.87 | 0.23% | 483 |
| Oct 24, 2025 | 112.75 | 112.75 | 111.91 | 111.91 | 111.61 | -0.10% | 305 |
| Oct 23, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | 111.72 | 0.76% | 79 |
| Oct 22, 2025 | 111.17 | 111.17 | 111.17 | 111.17 | 110.88 | -0.47% | 109 |
| Oct 21, 2025 | 109.20 | 111.70 | 109.20 | 111.70 | 111.40 | 1.88% | 208 |
| Oct 20, 2025 | 109.80 | 109.80 | 109.64 | 109.64 | 109.35 | 1.13% | 286 |
| Oct 17, 2025 | 108.41 | 108.41 | 108.41 | 108.41 | 108.12 | 0.06% | 81 |
| Oct 16, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.06 | -0.50% | 14 |
| Oct 15, 2025 | 109.52 | 109.52 | 108.90 | 108.90 | 108.61 | 0.31% | 717 |
| Oct 14, 2025 | 107.20 | 108.56 | 107.20 | 108.56 | 108.27 | 2.49% | 655 |
| Oct 13, 2025 | 105.25 | 105.93 | 105.25 | 105.93 | 105.65 | 2.22% | 231 |
| Oct 10, 2025 | 106.78 | 106.78 | 103.63 | 103.63 | 103.36 | -2.78% | 1,071 |
| Oct 9, 2025 | 108.02 | 108.02 | 106.60 | 106.60 | 106.31 | -1.38% | 692 |