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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115.83	115.59	115.59	115.83	114.42	2,000
February 19, 2026	114.04	114.42	114.42	114.63	114.04	500
February 18, 2026	115.94	115.28	115.28	115.94	115.07	8,000
February 17, 2026	113.87	114.36	114.36	114.36	113.08	1,800
February 13, 2026	112.8	114.12	114.12	114.12	112.8	908
February 12, 2026	117.1	112.81	112.81	117.1	112.62	3,700
February 11, 2026	115.84	115.14	115.14	115.99	114.76	5,400
February 10, 2026	116.3	115.56	115.56	116.47	115.56	1,545
February 09, 2026	115.44	115.58	115.58	115.87	115.24	2,147
February 06, 2026	113.84	116.11	116.11	116.11	113.84	12,206
February 05, 2026	113.44	112.94	112.94	113.87	112.59	46,502
February 04, 2026	114.22	114.27	114.27	114.55	112.57	103,229
February 03, 2026	110.68	111.14	111.14	113	110.2	6,000
February 02, 2026	110.01	110.45	110.45	110.79	109.94	18,700
January 30, 2026	108.54	109.19	109.19	109.96	108.16	7,572
January 29, 2026	110.37	110.53	110.53	110.91	109.75	24,542
January 28, 2026	112.14	110.86	110.86	112.92	110.7	15,900
January 27, 2026	111.19	111.46	111.46	112.6	111.1	132,300
January 26, 2026	112.57	112.4	112.4	112.57	112.4	464
January 23, 2026	113.31	113.31	113.31	113.31	113.31	517
January 22, 2026	115.55	115.55	115.55	115.55	115.55	400
January 21, 2026	116.37	116.46	116.46	116.46	115.99	1,416
January 20, 2026	113.12	113.12	113.12	113.12	113.12	245
January 16, 2026	116.45	115.04	115.04	116.45	115.04	1,100
January 15, 2026	116.44	116.35	116.35	116.44	116.35	700
January 14, 2026	114.41	114.41	114.41	114.41	114.41	300
January 13, 2026	114.8	114.76	114.76	114.8	114.76	400
January 12, 2026	113.97	114.06	114.06	114.43	113.97	700
January 09, 2026	114.31	114.31	114.31	114.31	114.31	328
January 08, 2026	112.48	112.48	112.48	112.48	112.48	340
January 07, 2026	109.32	109.03	109.03	109.33	109.03	2,207
January 06, 2026	110	110.28	110.28	110.28	110	1,000
January 05, 2026	107.93	107.93	107.93	107.93	107.93	349
January 02, 2026	106.09	106.09	106.09	106.09	106.09	304
December 31, 2025	104.78	104.78	104.78	104.78	104.78	200
December 30, 2025	105.77	105.77	105.77	105.77	105.77	237
December 29, 2025	105.96	106.24	106.24	106.24	105.96	700
December 26, 2025	107.03	107.03	107.03	107.03	107.03	311
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

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