Invesco S&P SmallCap Consumer Discretionary ETF (PSCD) NASDAQ

115.49

+0.8722(+0.76%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025114.79115.13115.13115.13114.42629
September 04, 2025113.38114.76114.76114.76113.38400
September 03, 2025111.99111.78111.78112.08111.78300
September 02, 2025111.44111.44111.44111.44111.44300
August 29, 2025112.68112.03112.03112.68112.03200
August 28, 2025112.66112.66112.66112.66112.66200
August 27, 2025113.94114.11114.11114.19113.96,643
August 26, 2025112.82113.06113.06113.06112.82200
August 25, 2025112.63112.63112.63112.63112.63100
August 22, 2025113.6113.24113.24113.6113.24425
August 21, 2025108.84109.04109.04109.04108.84400
August 20, 2025109.29109.29109.29109.29109.29200
August 19, 2025110.48110.48110.48110.48110.48100
August 18, 2025110.23110.23110.23110.23110.23323
August 15, 2025110.17110.17110.17110.17110.17100
August 14, 2025110.61110.63110.63110.63109.595,700
August 13, 2025112.17112.17112.17112.17112.17130
August 12, 2025106.43108.27108.27108.27106.43108
August 11, 2025103.78103.78103.78103.78103.78100
August 08, 2025103.5103.5103.5103.5103.5100
August 07, 2025103.95103.95103.95103.95103.95130
August 06, 2025102.87103.51103.51103.51102.87308
August 05, 2025102.56102.56102.56102.56102.4235
August 04, 2025100.5101.94101.94101.94100.5242
August 01, 202599.4999.9299.9299.9299.49231
July 31, 2025101.62100.56100.56101.62100.56300
July 30, 2025104.01102.54102.54104.01102.54233
July 29, 2025103.63103.63103.63103.63103.63100
July 28, 2025105.49105.28105.28105.49105.01510
July 25, 2025105.35105.43105.43105.43105.35221
July 24, 2025104.72104.72104.72104.72104.72100
July 23, 2025107.46107.46107.46107.46107.46100
July 22, 2025103.88106.16106.16106.16103.881,402
July 21, 2025102.97102.97102.97102.97102.97100
July 18, 2025102.49102.49102.49102.49102.49116
July 17, 2025103.01103.01103.01103.01103.01104
July 16, 2025102.4102.4102.4102.4102.4200
July 15, 2025102.97102.16102.16102.97102.16200
July 14, 2025104.91105.02105.02105.02104.91331
July 11, 2025105.27105.27105.27105.27105.27100
July 10, 2025106.83106.83106.83106.83106.83127
July 09, 2025104.68105.52105.52105.52104.68307
July 08, 2025103.96104.14104.14104.14103.96400
July 07, 2025105.01103.68103.68105.01103.68341
July 03, 2025105.62105.73105.73105.73105.62429
July 02, 2025104.72105.72105.72105.72104.72600
July 01, 2025104.43103.97103.97104.58103.97836
June 30, 2025100.66100.66100.66100.66100.66200
June 27, 2025100.37100.93100.93100.93100.37313
June 26, 2025100.18100.18100.18100.18100.18102
June 25, 202598.8898.8898.8898.8898.88100
June 24, 2025100.66100.42100.42100.67100.42733
June 23, 202598.7310010010098.73400
June 20, 202599.0299.2499.1299.3898.885,100
June 18, 202598.3798.6398.5199.398.374,109
June 17, 202599.4398.2798.1599.4398.27521
June 16, 202599.7699.7699.6499.7699.76100
June 13, 202598.7997.3797.2599.2297.37700
June 12, 2025100.41100.39100.26100.41100.39200
June 11, 2025101.99100.96100.96101.99100.87500