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

110.23

-0.184(-0.17%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	105.62	105.73	105.73	105.73	105.62	429
July 02, 2025	104.72	105.72	105.72	105.72	104.72	600
July 01, 2025	104.43	103.97	103.97	104.58	103.97	836
June 30, 2025	100.66	100.66	100.66	100.66	100.66	200
June 27, 2025	100.37	100.93	100.93	100.93	100.37	313
June 26, 2025	100.18	100.18	100.18	100.18	100.18	102
June 25, 2025	98.88	98.88	98.88	98.88	98.88	100
June 24, 2025	100.66	100.42	100.42	100.67	100.42	733
June 23, 2025	98.73	100	100	100	98.73	400
June 20, 2025	99.02	99.24	99.12	99.38	98.88	5,100
June 18, 2025	98.37	98.63	98.51	99.3	98.37	4,109
June 17, 2025	99.43	98.27	98.15	99.43	98.27	521
June 16, 2025	99.76	99.76	99.64	99.76	99.76	100
June 13, 2025	98.79	97.37	97.25	99.22	97.37	700
June 12, 2025	100.41	100.39	100.26	100.41	100.39	200
June 11, 2025	101.99	100.96	100.96	101.99	100.87	500
June 10, 2025	100.95	101.44	101.44	101.81	100.95	500
June 09, 2025	100.91	100.91	100.91	100.91	100.91	123
June 06, 2025	99.9	99.9	99.9	99.9	99.9	200
June 05, 2025	99.67	99.2	99.2	99.67	99.2	206
June 04, 2025	99.28	99.28	99.28	99.28	99.28	100
June 03, 2025	98.09	99.23	99.23	99.23	98.09	509
June 02, 2025	98.03	98.03	98.03	98.03	98.03	238
May 30, 2025	98.38	98.38	98.38	98.38	98.38	212
May 29, 2025	98.17	98.17	98.17	98.17	98.17	100
May 28, 2025	98.71	98.23	98.23	98.71	98.23	512
May 27, 2025	99.25	99.25	99.25	99.25	99.25	121
May 23, 2025	96.21	96.83	96.83	96.83	96.21	536
May 22, 2025	96.82	97.52	97.52	97.52	96.82	700
May 21, 2025	96.42	96	96	96.42	95.86	1,921