Invesco S&P SmallCap Consumer Discretionary ETF (PSCD) Historical Stock Data
105.55 ↑0.30 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSCD is down -0.23% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-11 | 100.77 | 100.87 | ↑$0.10 (0.10%) | 100.77 | 100.87 | 238 |
| 2025-11-10 | 100.12 | 100.34 | ↑$0.21 (0.21%) | 100.12 | 100.34 | 527 |
| 2025-11-07 | 99.43 | 100.11 | ↑$0.68 (0.68%) | 99.43 | 100.11 | 371 |
| 2025-11-06 | 101.81 | 98.91 | ↓$2.90 (-2.84%) | 98.85 | 101.81 | 1.33K |
| 2025-11-05 | 101.17 | 102.05 | ↑$0.88 (0.87%) | 101.17 | 102.05 | 264 |
| 2025-11-04 | 99.99 | 100.71 | ↑$0.72 (0.72%) | 99.99 | 100.71 | 792 |
| 2025-11-03 | 101.21 | 101.54 | ↑$0.33 (0.33%) | 101.21 | 101.54 | 458 |
| 2025-10-31 | 102.59 | 102.59 | ↑$0.00 (0.00%) | 102.59 | 102.59 | 287 |
| 2025-10-30 | 104.34 | 103.35 | ↓$0.99 (-0.95%) | 103.35 | 104.34 | 334 |
| 2025-10-29 | 108.20 | 104.86 | ↓$3.35 (-3.09%) | 104.55 | 108.20 | 5.65K |
| 2025-10-28 | 111.63 | 111.02 | ↓$0.61 (-0.55%) | 111.02 | 111.63 | 231 |
| 2025-10-27 | 113.03 | 112.17 | ↓$0.86 (-0.76%) | 112.17 | 113.03 | 478 |
| 2025-10-24 | 112.75 | 111.91 | ↓$0.84 (-0.74%) | 111.91 | 112.75 | 305 |
Create an account or log in to view more rows.
$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
$PSCD has just been halted from trading due to volatility.