Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
NASDAQ: PSCD · Real-Time Price · USD
108.64
-0.79 (-0.72%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PSCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.64 | 108.64 | 108.64 | 108.64 | - | -0.72% | 38 |
| Apr 27, 2026 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | -0.37% | 35 |
| Apr 24, 2026 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | -0.04% | 147 |
| Apr 23, 2026 | 110.34 | 110.34 | 109.88 | 109.88 | 109.88 | -1.04% | 1,001 |
| Apr 22, 2026 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | -0.50% | 81 |
| Apr 21, 2026 | 112.47 | 113.00 | 111.60 | 111.60 | 111.60 | -0.77% | 560 |
| Apr 20, 2026 | 112.40 | 112.50 | 112.34 | 112.46 | 112.46 | 0.70% | 769 |
| Apr 17, 2026 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | 3.62% | 926 |
| Apr 16, 2026 | 108.18 | 108.18 | 107.78 | 107.78 | 107.78 | 0.13% | 360 |
| Apr 15, 2026 | 108.37 | 108.37 | 107.64 | 107.64 | 107.64 | -0.68% | 325 |
| Apr 14, 2026 | 108.38 | 108.38 | 108.37 | 108.37 | 108.37 | 0.28% | 251 |
| Apr 13, 2026 | 107.77 | 108.07 | 107.77 | 108.07 | 108.07 | 0.40% | 435 |
| Apr 10, 2026 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | -0.47% | 17 |
| Apr 9, 2026 | 106.24 | 108.14 | 106.24 | 108.14 | 108.14 | 1.04% | 235 |
| Apr 8, 2026 | 106.95 | 107.32 | 106.95 | 107.04 | 107.04 | 3.69% | 463 |
| Apr 7, 2026 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | -0.93% | 549 |
| Apr 6, 2026 | 103.05 | 104.20 | 103.04 | 104.20 | 104.20 | 1.62% | 827 |
| Apr 2, 2026 | 102.36 | 102.54 | 102.36 | 102.54 | 102.54 | -0.81% | 1,230 |
| Apr 1, 2026 | 104.35 | 104.35 | 103.38 | 103.38 | 103.38 | 0.61% | 422 |
| Mar 31, 2026 | 100.78 | 102.75 | 100.78 | 102.75 | 102.75 | 3.23% | 833 |
| Mar 30, 2026 | 101.50 | 101.50 | 99.51 | 99.54 | 99.54 | -0.70% | 6,272 |
| Mar 27, 2026 | 101.89 | 101.89 | 100.24 | 100.24 | 100.24 | -2.23% | 716 |
| Mar 26, 2026 | 102.17 | 102.53 | 102.17 | 102.53 | 102.53 | -1.14% | 288 |
| Mar 25, 2026 | 103.25 | 103.71 | 103.25 | 103.71 | 103.71 | 0.60% | 1,199 |
| Mar 24, 2026 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | 0.05% | 37 |
| Mar 23, 2026 | 102.88 | 103.03 | 102.88 | 103.03 | 103.03 | 2.33% | 431 |
| Mar 20, 2026 | 100.69 | 100.69 | 100.69 | 100.69 | 100.35 | -2.15% | 390 |
| Mar 19, 2026 | 102.14 | 102.97 | 102.00 | 102.91 | 102.56 | 0.54% | 724 |
| Mar 18, 2026 | 102.35 | 102.35 | 102.35 | 102.35 | 102.01 | -1.85% | 109 |
| Mar 17, 2026 | 104.62 | 104.62 | 104.28 | 104.28 | 103.93 | 0.51% | 942 |
| Mar 16, 2026 | 103.74 | 103.74 | 103.74 | 103.74 | 103.40 | 0.41% | 310 |
| Mar 13, 2026 | 102.97 | 103.32 | 102.84 | 103.32 | 102.97 | 0.11% | 2,634 |
| Mar 12, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 102.86 | -2.38% | 147 |
| Mar 11, 2026 | 105.17 | 105.72 | 105.17 | 105.72 | 105.36 | -0.44% | 1,107 |
| Mar 10, 2026 | 106.95 | 106.95 | 106.19 | 106.19 | 105.83 | -0.71% | 488 |
| Mar 9, 2026 | 104.20 | 106.95 | 104.20 | 106.95 | 106.59 | -0.37% | 832 |
| Mar 6, 2026 | 107.35 | 107.35 | 107.35 | 107.35 | 106.99 | -2.58% | 282 |
| Mar 5, 2026 | 110.33 | 110.33 | 109.30 | 110.19 | 109.82 | -1.65% | 1,160 |
| Mar 4, 2026 | 112.04 | 112.04 | 112.04 | 112.04 | 111.67 | 0.19% | 198 |
| Mar 3, 2026 | 111.83 | 111.83 | 111.83 | 111.83 | 111.46 | 0.01% | 222 |
| Mar 2, 2026 | 111.18 | 111.82 | 111.18 | 111.82 | 111.44 | -1.38% | 901 |
| Feb 27, 2026 | 112.94 | 113.51 | 112.94 | 113.38 | 113.00 | -1.29% | 988 |
| Feb 26, 2026 | 112.84 | 115.30 | 112.84 | 114.86 | 114.48 | 2.39% | 1,904 |
| Feb 25, 2026 | 110.98 | 112.18 | 110.75 | 112.18 | 111.81 | -0.96% | 1,567 |
| Feb 24, 2026 | 113.75 | 113.75 | 113.27 | 113.27 | 112.89 | 0.90% | 310 |
| Feb 23, 2026 | 111.49 | 112.33 | 110.88 | 112.25 | 111.88 | -2.89% | 5,014 |
| Feb 20, 2026 | 115.83 | 115.83 | 114.42 | 115.60 | 115.21 | 1.03% | 1,993 |
| Feb 19, 2026 | 114.04 | 114.63 | 114.04 | 114.42 | 114.04 | -0.74% | 487 |
| Feb 18, 2026 | 115.94 | 115.94 | 115.07 | 115.28 | 114.89 | 0.80% | 7,989 |
| Feb 17, 2026 | 113.87 | 114.36 | 113.08 | 114.36 | 113.98 | 0.21% | 1,797 |
| Feb 13, 2026 | 112.80 | 114.12 | 112.80 | 114.12 | 113.74 | 1.16% | 908 |
| Feb 12, 2026 | 117.10 | 117.10 | 112.62 | 112.81 | 112.43 | -2.02% | 3,661 |
| Feb 11, 2026 | 115.84 | 115.99 | 114.76 | 115.14 | 114.76 | -0.36% | 5,400 |
| Feb 10, 2026 | 116.30 | 116.47 | 115.56 | 115.56 | 115.17 | -0.02% | 1,545 |
| Feb 9, 2026 | 115.44 | 115.87 | 115.24 | 115.58 | 115.19 | -0.45% | 2,147 |
| Feb 6, 2026 | 113.84 | 116.11 | 113.84 | 116.11 | 115.72 | 2.81% | 12,206 |
| Feb 5, 2026 | 113.44 | 113.87 | 112.59 | 112.94 | 112.56 | -1.16% | 46,502 |
| Feb 4, 2026 | 114.22 | 114.55 | 112.57 | 114.27 | 113.89 | 2.81% | 103,229 |
| Feb 3, 2026 | 110.68 | 113.00 | 110.20 | 111.14 | 110.77 | 0.63% | 5,987 |
| Feb 2, 2026 | 110.01 | 110.79 | 109.94 | 110.45 | 110.08 | 1.16% | 18,657 |
| Jan 30, 2026 | 109.51 | 109.51 | 108.16 | 109.19 | 108.82 | -1.21% | 8,941 |
| Jan 29, 2026 | 110.37 | 110.91 | 109.75 | 110.53 | 110.16 | -0.30% | 24,542 |
| Jan 28, 2026 | 112.14 | 112.92 | 110.70 | 110.86 | 110.49 | -0.54% | 15,863 |
| Jan 27, 2026 | 111.19 | 112.60 | 111.10 | 111.46 | 111.09 | -0.84% | 132,279 |
| Jan 26, 2026 | 112.57 | 112.57 | 112.40 | 112.40 | 112.03 | -0.80% | 702 |
| Jan 23, 2026 | 113.31 | 113.31 | 113.31 | 113.31 | 112.93 | -1.94% | 517 |
| Jan 22, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.17 | -0.78% | 383 |
| Jan 21, 2026 | 116.37 | 116.46 | 115.99 | 116.46 | 116.07 | 2.96% | 1,416 |
| Jan 20, 2026 | 113.12 | 113.12 | 113.12 | 113.12 | 112.74 | -1.68% | 245 |
| Jan 16, 2026 | 116.45 | 116.45 | 115.04 | 115.04 | 114.66 | -1.12% | 1,056 |
| Jan 15, 2026 | 116.44 | 116.44 | 116.35 | 116.35 | 115.96 | 1.70% | 656 |
| Jan 14, 2026 | 114.41 | 114.41 | 114.41 | 114.41 | 114.03 | -0.30% | 260 |
| Jan 13, 2026 | 114.80 | 114.80 | 114.76 | 114.76 | 114.37 | 0.61% | 395 |
| Jan 12, 2026 | 113.97 | 114.43 | 113.97 | 114.06 | 113.68 | -0.22% | 667 |
| Jan 9, 2026 | 114.31 | 114.31 | 114.31 | 114.31 | 113.93 | 1.63% | 328 |
| Jan 8, 2026 | 112.48 | 112.48 | 112.48 | 112.48 | 112.10 | 3.16% | 340 |
| Jan 7, 2026 | 109.32 | 109.33 | 109.03 | 109.03 | 108.67 | -1.13% | 2,207 |
| Jan 6, 2026 | 110.00 | 110.28 | 110.00 | 110.28 | 109.91 | 2.18% | 985 |
| Jan 5, 2026 | 107.93 | 107.93 | 107.93 | 107.93 | 107.56 | 1.73% | 349 |
| Jan 2, 2026 | 106.09 | 106.09 | 106.09 | 106.09 | 105.73 | 1.25% | 304 |
| Dec 31, 2025 | 104.78 | 104.78 | 104.78 | 104.78 | 104.43 | -0.94% | 163 |
| Dec 30, 2025 | 105.77 | 105.77 | 105.77 | 105.77 | 105.42 | -0.44% | 237 |
| Dec 29, 2025 | 105.96 | 106.24 | 105.96 | 106.24 | 105.88 | -0.74% | 680 |
| Dec 26, 2025 | 107.03 | 107.03 | 107.03 | 107.03 | 106.67 | 0.05% | 311 |
| Dec 24, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.62 | 0.74% | 131 |
| Dec 23, 2025 | 106.36 | 106.36 | 106.11 | 106.19 | 105.83 | -0.74% | 1,041 |
| Dec 22, 2025 | 106.98 | 106.98 | 106.98 | 106.98 | 106.62 | -0.49% | 250 |
| Dec 19, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 106.86 | -0.27% | 191 |
| Dec 18, 2025 | 107.79 | 107.79 | 107.79 | 107.79 | 107.14 | 0.43% | 191 |
| Dec 17, 2025 | 107.96 | 107.96 | 107.33 | 107.33 | 106.69 | -0.40% | 728 |
| Dec 16, 2025 | 108.08 | 108.11 | 107.66 | 107.76 | 107.12 | -0.39% | 8,002 |
| Dec 15, 2025 | 108.25 | 108.47 | 108.18 | 108.18 | 107.53 | -0.07% | 1,144 |
| Dec 12, 2025 | 108.30 | 108.30 | 108.25 | 108.25 | 107.60 | -0.65% | 147 |
| Dec 11, 2025 | 108.90 | 108.96 | 108.90 | 108.96 | 108.31 | 1.25% | 650 |
| Dec 10, 2025 | 106.41 | 107.65 | 106.41 | 107.62 | 106.98 | 2.39% | 742 |
| Dec 9, 2025 | 104.31 | 105.11 | 104.31 | 105.11 | 104.48 | 0.37% | 465 |
| Dec 8, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.09 | -0.78% | 339 |
| Dec 5, 2025 | 105.89 | 105.89 | 105.55 | 105.55 | 104.91 | 0.28% | 517 |
| Dec 4, 2025 | 106.41 | 106.41 | 105.25 | 105.25 | 104.62 | -1.32% | 899 |
| Dec 3, 2025 | 106.66 | 106.66 | 106.66 | 106.66 | 106.02 | 0.86% | 121 |