Invesco S&P SmallCap Consumer Discretionary ETF (PSCD) Historical Stock Data
106.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSCD is down -0.05% a day on average. There have been 17 days where Invesco S&P SmallCap Consumer Discretionary ETF closed green and 13 days where PSCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 106.98 | 106.98 | ↑$0.00 (0.00%) | 106.98 | 106.98 | 131 |
| 2025-12-23 | 106.36 | 106.19 | ↓$0.17 (-0.16%) | 106.11 | 106.36 | 883 |
| 2025-12-22 | 106.98 | 106.98 | ↑$0.00 (0.00%) | 106.98 | 106.98 | 250 |
| 2025-12-19 | 107.50 | 107.50 | ↑$0.00 (0.00%) | 107.50 | 107.50 | 130 |
| 2025-12-18 | 107.79 | 107.79 | ↑$0.00 (0.00%) | 107.79 | 107.79 | 120 |
| 2025-12-17 | 107.96 | 107.33 | ↓$0.63 (-0.58%) | 107.33 | 107.96 | 585 |
| 2025-12-16 | 108.11 | 107.76 | ↓$0.34 (-0.32%) | 107.66 | 108.11 | 7.89K |
| 2025-12-15 | 108.25 | 108.18 | ↓$0.07 (-0.06%) | 108.18 | 108.47 | 1.02K |
| 2025-12-12 | 108.30 | 108.25 | ↓$0.05 (-0.04%) | 108.25 | 108.30 | 147 |
| 2025-12-11 | 108.90 | 108.96 | ↑$0.06 (0.06%) | 108.90 | 108.96 | 570 |
| 2025-12-10 | 107.65 | 107.62 | ↓$0.03 (-0.03%) | 107.62 | 107.65 | 554 |
| 2025-12-09 | 104.31 | 105.11 | ↑$0.80 (0.76%) | 104.31 | 105.11 | 463 |
| 2025-12-08 | 104.72 | 104.72 | ↑$0.00 (0.00%) | 104.72 | 104.72 | 303 |
| 2025-12-05 | 105.89 | 105.55 | ↓$0.34 (-0.32%) | 105.55 | 105.89 | 490 |
| 2025-12-04 | 106.41 | 105.25 | ↓$1.16 (-1.09%) | 105.25 | 106.41 | 868 |
| 2025-12-03 | 106.66 | 106.66 | ↑$0.00 (0.00%) | 106.66 | 106.66 | 88 |
| 2025-12-02 | 105.75 | 105.75 | ↑$0.00 (0.00%) | 105.75 | 105.75 | 119 |
| 2025-12-01 | 104.55 | 106.06 | ↑$1.51 (1.44%) | 104.55 | 106.42 | 350 |
| 2025-11-28 | 105.92 | 105.92 | ↑$0.00 (0.00%) | 105.92 | 105.92 | 145 |
| 2025-11-26 | 107.18 | 106.20 | ↓$0.98 (-0.92%) | 106.20 | 107.18 | 504 |
| 2025-11-25 | 104.89 | 104.73 | ↓$0.16 (-0.15%) | 104.73 | 105.11 | 716 |
| 2025-11-24 | 100.77 | 100.61 | ↓$0.16 (-0.16%) | 100.61 | 100.77 | 469 |
| 2025-11-21 | 98.92 | 100.39 | ↑$1.47 (1.48%) | 98.92 | 100.82 | 3.08K |
| 2025-11-20 | 98.33 | 95.84 | ↓$2.49 (-2.53%) | 95.84 | 98.33 | 169 |
| 2025-11-19 | 97.10 | 97.10 | ↑$0.00 (0.00%) | 97.10 | 97.10 | 123 |
| 2025-11-18 | 96.36 | 97.26 | ↑$0.90 (0.94%) | 96.36 | 97.26 | 328 |
| 2025-11-17 | 97.08 | 96.87 | ↓$0.21 (-0.22%) | 96.87 | 97.08 | 447 |
| 2025-11-14 | 99.20 | 99.37 | ↑$0.17 (0.17%) | 99.10 | 99.61 | 674 |
| 2025-11-13 | 99.93 | 100.31 | ↑$0.38 (0.38%) | 99.93 | 100.31 | 1.80K |
| 2025-11-12 | 101.64 | 101.64 | ↑$0.00 (0.00%) | 101.64 | 101.64 | 397 |
Create an account or log in to view more rows.
$PSCD I don't know shit
but I know I'm holdin till I at least triple up
$PSCD a comeback is always more fun than an all out win!!!!
$PSCD I’ll be buying more if this dips!
$PSCD Guys when can we expect that 30% drop?
$PSCD back to business
$PSCD how low can she go
$PSCD Momentum is building...
$PSCD the bulls in here
$PSCD Don't like that...
$PSCD I’m selling y’all have fun bag holding