Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
NASDAQ: PSCD · Real-Time Price · USD
105.55
+0.30 (0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
PSCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.89 | 105.89 | 105.55 | 105.89 | 105.89 | 0.61% | 517 |
| Dec 4, 2025 | 106.41 | 106.41 | 105.25 | 105.25 | 105.25 | -1.32% | 899 |
| Dec 3, 2025 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | 0.86% | 121 |
| Dec 2, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | -0.28% | 165 |
| Dec 1, 2025 | 104.55 | 106.75 | 104.55 | 106.06 | 106.06 | 0.13% | 537 |
| Nov 28, 2025 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | -0.27% | 145 |
| Nov 26, 2025 | 107.18 | 107.18 | 106.20 | 106.20 | 106.20 | 1.40% | 618 |
| Nov 25, 2025 | 104.89 | 105.11 | 104.73 | 104.73 | 104.73 | 4.10% | 739 |
| Nov 24, 2025 | 100.77 | 100.77 | 100.61 | 100.61 | 100.61 | 0.22% | 469 |
| Nov 21, 2025 | 98.92 | 100.82 | 98.92 | 100.39 | 100.38 | 4.74% | 3,147 |
| Nov 20, 2025 | 98.33 | 98.33 | 95.84 | 95.84 | 95.84 | -1.30% | 280 |
| Nov 19, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -0.17% | 129 |
| Nov 18, 2025 | 96.36 | 97.27 | 96.36 | 97.27 | 97.26 | 0.41% | 330 |
| Nov 17, 2025 | 97.08 | 97.08 | 96.87 | 96.87 | 96.87 | -2.51% | 454 |
| Nov 14, 2025 | 99.20 | 99.61 | 99.10 | 99.37 | 99.37 | -0.94% | 711 |
| Nov 13, 2025 | 99.93 | 100.31 | 99.93 | 100.31 | 100.31 | -1.31% | 1,954 |
| Nov 12, 2025 | 101.64 | 101.64 | 101.64 | 101.64 | 101.63 | 0.76% | 471 |
| Nov 11, 2025 | 100.77 | 100.87 | 100.77 | 100.87 | 100.87 | 0.54% | 250 |
| Nov 10, 2025 | 100.12 | 100.34 | 100.12 | 100.34 | 100.34 | 0.23% | 527 |
| Nov 7, 2025 | 99.44 | 100.11 | 99.43 | 100.11 | 100.11 | 1.20% | 610 |
| Nov 6, 2025 | 101.81 | 101.81 | 98.85 | 98.92 | 98.91 | -3.07% | 1,646 |
| Nov 5, 2025 | 101.17 | 102.38 | 101.17 | 102.05 | 102.05 | 1.33% | 418 |
| Nov 4, 2025 | 99.99 | 100.71 | 99.99 | 100.71 | 100.71 | -0.83% | 795 |
| Nov 3, 2025 | 101.21 | 101.54 | 101.21 | 101.54 | 101.54 | -1.02% | 536 |
| Oct 31, 2025 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | -0.74% | 352 |
| Oct 30, 2025 | 104.34 | 104.34 | 103.35 | 103.35 | 103.35 | -1.44% | 487 |
| Oct 29, 2025 | 108.20 | 108.20 | 104.55 | 104.86 | 104.85 | -5.55% | 5,356 |
| Oct 28, 2025 | 111.63 | 111.63 | 111.02 | 111.02 | 111.02 | -1.03% | 372 |
| Oct 27, 2025 | 113.03 | 113.03 | 112.17 | 112.17 | 112.17 | 0.23% | 483 |
| Oct 24, 2025 | 112.75 | 112.75 | 111.91 | 111.91 | 111.91 | -0.10% | 305 |
| Oct 23, 2025 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | 0.76% | 79 |
| 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 | 111.20 | -0.52% | 282 |
| Aug 29, 2025 | 112.68 | 112.68 | 112.03 | 112.03 | 111.78 | -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 | 108.80 | -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 | 109.93 | -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 |
| Aug 12, 2025 | 106.43 | 108.27 | 106.43 | 108.27 | 108.03 | 4.33% | 108 |
| Aug 11, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.55 | 0.28% | 32 |
| Aug 8, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.26 | -0.43% | 50 |
| Aug 7, 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 103.72 | 0.42% | 130 |
| Aug 6, 2025 | 102.87 | 103.51 | 102.87 | 103.51 | 103.28 | 0.93% | 308 |
| Aug 5, 2025 | 102.56 | 102.56 | 102.40 | 102.56 | 102.33 | 0.61% | 235 |
| Aug 4, 2025 | 100.50 | 101.94 | 100.50 | 101.94 | 101.71 | 2.01% | 242 |
| Aug 1, 2025 | 99.49 | 99.92 | 99.49 | 99.92 | 99.70 | -0.64% | 231 |
| Jul 31, 2025 | 101.62 | 101.62 | 100.56 | 100.56 | 100.34 | -1.93% | 291 |
| Jul 30, 2025 | 104.01 | 104.01 | 102.54 | 102.54 | 102.31 | -1.05% | 233 |
| Jul 29, 2025 | 103.63 | 103.63 | 103.63 | 103.63 | 103.40 | -1.56% | 98 |
| Jul 28, 2025 | 105.49 | 105.49 | 105.01 | 105.28 | 105.04 | -0.15% | 510 |
| Jul 25, 2025 | 105.35 | 105.43 | 105.35 | 105.43 | 105.19 | 0.67% | 221 |
| Jul 24, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.49 | -2.55% | 70 |
| Jul 23, 2025 | 107.46 | 107.46 | 107.46 | 107.46 | 107.22 | 1.23% | 7 |
| Jul 22, 2025 | 103.88 | 106.16 | 103.88 | 106.16 | 105.92 | 3.10% | 1,402 |
| Jul 21, 2025 | 102.97 | 102.97 | 102.97 | 102.97 | 102.74 | 0.47% | 38 |
| Jul 18, 2025 | 102.49 | 102.49 | 102.49 | 102.49 | 102.26 | -0.51% | 116 |
| Jul 17, 2025 | 103.01 | 103.01 | 103.01 | 103.01 | 102.78 | 0.60% | 104 |