Invesco S&P SmallCap Consumer Discretionary ETF - PSCD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	106.99	106.99	106.99	107.07	106.99	34
December 23, 2025	106.36	106.19	106.19	106.36	106.11	1,041
December 22, 2025	106.98	106.98	106.98	106.98	106.98	300
December 19, 2025	107.5	107.5	107.5	107.5	107.5	200
December 18, 2025	107.79	107.79	107.79	107.79	107.79	200
December 17, 2025	107.96	107.33	107.33	107.96	107.33	728
December 16, 2025	108.08	107.76	107.76	108.11	107.66	8,002
December 15, 2025	108.25	108.18	108.18	108.47	108.18	1,144
December 12, 2025	108.3	108.25	108.25	108.3	108.25	147
December 11, 2025	108.9	108.96	108.96	108.96	108.9	700
December 10, 2025	106.41	107.62	107.62	107.65	106.41	742
December 09, 2025	104.31	105.11	105.11	105.11	104.31	500
December 08, 2025	104.72	104.72	104.72	104.72	104.72	339
December 05, 2025	105.89	105.55	105.55	105.89	105.55	517
December 04, 2025	106.41	105.25	105.25	106.41	105.25	899
December 03, 2025	106.66	106.66	106.66	106.66	106.66	121
December 02, 2025	105.75	105.75	105.75	105.75	105.75	200
December 01, 2025	104.55	106.06	106.06	106.75	104.55	537
November 28, 2025	105.92	105.92	105.92	105.92	105.92	145
November 26, 2025	107.18	106.2	106.2	107.18	106.2	618
November 25, 2025	104.89	104.73	104.73	105.11	104.73	739
November 24, 2025	100.77	100.61	100.61	100.77	100.61	500
November 21, 2025	98.92	100.38	100.38	100.82	98.92	3,147
November 20, 2025	98.33	95.84	95.84	98.33	95.84	300
November 19, 2025	97.1	97.1	97.1	97.1	97.1	129
November 18, 2025	96.36	97.26	97.26	97.54	96.36	328
November 17, 2025	97.08	96.87	96.87	97.08	96.87	500
November 14, 2025	99.2	99.37	99.37	99.61	99.1	711
November 13, 2025	99.93	100.31	100.31	100.31	99.93	2,000
November 12, 2025	101.63	101.63	101.63	101.63	101.63	500
November 11, 2025	100.77	100.87	100.87	100.87	100.77	300
November 10, 2025	100.12	100.34	100.34	100.34	100.12	527
November 07, 2025	99.44	100.11	100.11	100.11	99.43	610
November 06, 2025	101.81	98.91	98.91	101.81	98.85	1,646
November 05, 2025	101.17	102.05	102.05	102.38	101.17	418
November 04, 2025	99.99	100.71	100.71	100.71	99.99	800
November 03, 2025	101.21	101.54	101.54	101.54	101.21	536
October 31, 2025	102.59	102.59	102.59	102.59	102.59	400
October 30, 2025	104.34	103.35	103.35	104.34	103.35	500
October 29, 2025	108.2	104.85	104.85	108.2	104.55	5,400
October 28, 2025	111.63	111.02	111.02	111.63	111.02	400
October 27, 2025	113.03	112.17	112.17	113.03	112.17	500
October 24, 2025	112.75	111.91	111.91	112.75	111.91	305
October 23, 2025	112.02	112.02	112.02	112.02	112.02	100
October 22, 2025	111.54	111.17	111.17	111.82	110.41	103
October 21, 2025	109.2	111.7	111.7	111.7	109.2	208
October 20, 2025	109.8	109.64	109.64	109.8	109.64	300
October 17, 2025	108.41	108.41	108.41	108.41	108.41	100
October 16, 2025	108.35	108.35	108.35	108.35	108.35	100
October 15, 2025	109.52	108.9	108.9	109.52	108.9	717
October 14, 2025	107.2	108.56	108.56	108.56	107.2	700
October 13, 2025	105.25	105.93	105.93	105.93	105.25	231
October 10, 2025	106.78	103.63	103.63	106.78	103.63	1,100
October 09, 2025	108.02	106.6	106.6	108.02	106.6	700
October 08, 2025	108.09	108.09	108.09	108.09	108.09	114
October 07, 2025	108.4	107.86	107.86	108.4	107.86	728
October 06, 2025	112.43	110.65	110.65	112.43	110.65	537
October 03, 2025	113.66	113.39	113.39	113.66	113.39	322
October 02, 2025	112.17	113.06	113.06	113.06	112.17	400
October 01, 2025	112.16	112.16	112.16	112.16	112.16	127

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