Invesco S&P SmallCap Consumer Discretionary ETF (PSCD) Historical Stock Data
100.66 ↓0.54 (-0.53%)
As of April 19, 2024, 9:35am EST.
Historical Data
In the past 30 trading days, PSCD is up 0.14% a day on average. There have been 20 days where Invesco S&P SmallCap Consumer Discretionary ETF closed green and 10 days where PSCD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 99.70 | 100.66 | ↑$0.96 (0.97%) | 99.70 | 100.77 | 3.30K |
| 2024-04-24 | 100.76 | 101.20 | ↑$0.44 (0.43%) | 100.76 | 101.20 | 1.60K |
| 2024-04-23 | 100.93 | 101.66 | ↑$0.73 (0.72%) | 100.93 | 101.66 | 502 |
| 2024-04-22 | 98.48 | 98.74 | ↑$0.26 (0.26%) | 98.48 | 98.74 | 151 |
| 2024-04-19 | 96.83 | 97.42 | ↑$0.59 (0.61%) | 96.82 | 97.43 | 726 |
| 2024-04-18 | 97.40 | 96.78 | ↓$0.62 (-0.63%) | 96.78 | 97.40 | 271 |
| 2024-04-17 | 96.91 | 96.83 | ↓$0.08 (-0.08%) | 96.83 | 96.91 | 724 |
| 2024-04-16 | 97.49 | 97.70 | ↑$0.21 (0.22%) | 97.41 | 97.92 | 51.15K |
| 2024-04-15 | 97.90 | 98.06 | ↑$0.16 (0.16%) | 97.90 | 98.06 | 263 |
| 2024-04-12 | 98.94 | 98.94 | ↑$0.00 (0.00%) | 98.94 | 98.94 | 201 |
| 2024-04-11 | 100.97 | 101.05 | ↑$0.08 (0.08%) | 100.97 | 101.24 | 1.07K |
| 2024-04-10 | 101.52 | 100.89 | ↓$0.63 (-0.62%) | 100.71 | 101.83 | 1.82K |
| 2024-04-09 | 104.20 | 104.14 | ↓$0.06 (-0.06%) | 103.74 | 104.20 | 3.31K |
| 2024-04-08 | 104.30 | 104.18 | ↓$0.12 (-0.12%) | 104.15 | 104.30 | 751 |
| 2024-04-05 | 103.75 | 103.97 | ↑$0.22 (0.21%) | 103.75 | 103.97 | 438 |
| 2024-04-04 | 106.13 | 104.06 | ↓$2.07 (-1.95%) | 104.06 | 106.13 | 287 |
| 2024-04-03 | 105.39 | 106.03 | ↑$0.64 (0.60%) | 105.39 | 106.03 | 318 |
| 2024-04-02 | 107.43 | 105.76 | ↓$1.67 (-1.56%) | 105.18 | 107.43 | 1.25K |
| 2024-04-01 | 108.75 | 108.96 | ↑$0.21 (0.19%) | 108.75 | 108.96 | 264 |
| 2024-03-28 | 107.50 | 109.04 | ↑$1.54 (1.43%) | 107.50 | 109.27 | 4.83K |
| 2024-03-27 | 107.83 | 108.17 | ↑$0.34 (0.32%) | 107.83 | 108.17 | 393 |
| 2024-03-26 | 105.78 | 105.51 | ↓$0.27 (-0.26%) | 105.51 | 105.78 | 673 |
| 2024-03-25 | 105.27 | 105.27 | ↑$0.00 (0.00%) | 105.27 | 105.27 | 229 |
| 2024-03-22 | 106.14 | 106.17 | ↑$0.03 (0.03%) | 106.14 | 106.51 | 1.90K |
| 2024-03-21 | 106.30 | 106.85 | ↑$0.55 (0.52%) | 106.30 | 107.22 | 721 |
| 2024-03-20 | 104.07 | 105.90 | ↑$1.83 (1.76%) | 104.07 | 106.25 | 1.12K |
| 2024-03-19 | 103.09 | 103.95 | ↑$0.86 (0.83%) | 103.09 | 103.95 | 3.06K |
| 2024-03-18 | 103.98 | 103.30 | ↓$0.68 (-0.65%) | 103.30 | 103.98 | 629 |
| 2024-03-15 | 102.52 | 103.82 | ↑$1.30 (1.26%) | 102.52 | 103.82 | 562 |
| 2024-03-14 | 103.24 | 102.85 | ↓$0.39 (-0.38%) | 102.85 | 103.24 | 1.76K |
Create an account or log in to view more rows.
$PSCD had to buy calls
$PSCD let’s ride
$PSCD nice day!
$PSCD almost time for the running
$PSCD all in
$PSCD Rug pull soon?
$PSCD I hope I never have to work for anyone again after this
$PSCD one of the poorest performed stocks for a big name.
$PSCD trash
$PSCD bull flag
breakout!