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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	112.53	112.21	112.21	112.53	111.57	732
September 26, 2025	111.56	111.56	111.56	111.56	111.56	212
September 25, 2025	110.16	110	110	110.16	109.9	529
September 24, 2025	111.26	111.26	111.26	111.26	111.26	100
September 23, 2025	111.68	111.48	111.48	111.68	111.48	300
September 22, 2025	111.64	111.21	111.21	111.64	111.21	400
September 19, 2025	112.11	112.11	111.86	112.11	112.11	100
September 18, 2025	112.32	113.73	113.47	113.73	112.32	700
September 17, 2025	113.9	112.39	112.14	113.9	112.39	311
September 16, 2025	112.61	112.61	112.36	112.61	112.61	305
September 15, 2025	113.21	113.21	112.96	113.21	113.21	100
September 12, 2025	115.65	113.25	112.99	115.65	113.25	800
September 11, 2025	115.3	115.93	115.67	115.93	115.3	1,100
September 10, 2025	112.71	112.71	112.46	112.71	112.71	110
September 09, 2025	113.72	113.84	113.58	113.84	113.72	700
September 08, 2025	115.49	115.49	115.23	115.49	115.49	400
September 05, 2025	114.79	115.13	115.13	115.13	114.42	629
September 04, 2025	113.38	114.76	114.76	114.76	113.38	400
September 03, 2025	111.99	111.78	111.78	112.08	111.78	300
September 02, 2025	111.44	111.44	111.44	111.44	111.44	300
August 29, 2025	112.68	112.03	112.03	112.68	112.03	200
August 28, 2025	112.66	112.66	112.66	112.66	112.66	200
August 27, 2025	113.94	114.11	114.11	114.19	113.9	6,643
August 26, 2025	112.82	113.06	113.06	113.06	112.82	200
August 25, 2025	112.63	112.63	112.63	112.63	112.63	100
August 22, 2025	113.6	113.24	113.24	113.6	113.24	425
August 21, 2025	108.84	109.04	109.04	109.04	108.84	400
August 20, 2025	109.29	109.29	109.29	109.29	109.29	200
August 19, 2025	110.48	110.48	110.48	110.48	110.48	100
August 18, 2025	110.23	110.23	110.23	110.23	110.23	323
August 15, 2025	110.17	110.17	110.17	110.17	110.17	100
August 14, 2025	110.61	110.63	110.63	110.63	109.59	5,700
August 13, 2025	112.17	112.17	112.17	112.17	112.17	130
August 12, 2025	106.43	108.27	108.27	108.27	106.43	108
August 11, 2025	103.78	103.78	103.78	103.78	103.78	100
August 08, 2025	103.5	103.5	103.5	103.5	103.5	100
August 07, 2025	103.95	103.95	103.95	103.95	103.95	130
August 06, 2025	102.87	103.51	103.51	103.51	102.87	308
August 05, 2025	102.56	102.56	102.56	102.56	102.4	235
August 04, 2025	100.5	101.94	101.94	101.94	100.5	242
August 01, 2025	99.49	99.92	99.92	99.92	99.49	231
July 31, 2025	101.62	100.56	100.56	101.62	100.56	300
July 30, 2025	104.01	102.54	102.54	104.01	102.54	233
July 29, 2025	103.63	103.63	103.63	103.63	103.63	100
July 28, 2025	105.49	105.28	105.28	105.49	105.01	510
July 25, 2025	105.35	105.43	105.43	105.43	105.35	221
July 24, 2025	104.72	104.72	104.72	104.72	104.72	100
July 23, 2025	107.46	107.46	107.46	107.46	107.46	100
July 22, 2025	103.88	106.16	106.16	106.16	103.88	1,402
July 21, 2025	102.97	102.97	102.97	102.97	102.97	100
July 18, 2025	102.49	102.49	102.49	102.49	102.49	116
July 17, 2025	103.01	103.01	103.01	103.01	103.01	104
July 16, 2025	102.4	102.4	102.4	102.4	102.4	200
July 15, 2025	102.97	102.16	102.16	102.97	102.16	200
July 14, 2025	104.91	105.02	105.02	105.02	104.91	331
July 11, 2025	105.27	105.27	105.27	105.27	105.27	100
July 10, 2025	106.83	106.83	106.83	106.83	106.83	127
July 09, 2025	104.68	105.52	105.52	105.52	104.68	307
July 08, 2025	103.96	104.14	104.14	104.14	103.96	400
July 07, 2025	105.01	103.68	103.68	105.01	103.68	341

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