Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

103.07

+0.62

(+0.61%)

At close: 04:00PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	102.96	103.07	102.78	103.07	103.07	1,800
26 Apr 2024	102.44	102.44	102.44	102.44	102.44	100
25 Apr 2024	99.70	100.77	99.70	100.66	100.66	3,100
24 Apr 2024	100.76	101.20	100.76	101.20	101.20	1,600
23 Apr 2024	100.93	101.66	100.93	101.66	101.66	500
22 Apr 2024	98.48	98.74	98.48	98.74	98.74	200
19 Apr 2024	96.83	97.43	96.82	97.42	97.42	700
18 Apr 2024	97.40	97.40	96.78	96.78	96.78	300
17 Apr 2024	96.91	96.91	96.83	96.83	96.83	700
16 Apr 2024	97.49	97.92	97.41	97.70	97.70	50,600
15 Apr 2024	97.90	98.06	97.90	98.06	98.06	300
12 Apr 2024	98.94	98.94	98.94	98.94	98.94	200
11 Apr 2024	100.97	101.24	100.97	101.05	101.05	1,100
10 Apr 2024	101.52	101.83	100.62	100.89	100.89	2,200
09 Apr 2024	104.20	104.20	103.74	104.14	104.14	3,300
08 Apr 2024	104.30	104.30	104.15	104.18	104.18	800
05 Apr 2024	103.75	103.97	103.75	103.97	103.97	400
04 Apr 2024	106.13	106.13	104.06	104.06	104.06	300
03 Apr 2024	105.39	106.02	105.39	106.02	106.02	300
02 Apr 2024	107.43	107.43	105.18	105.76	105.76	1,300
01 Apr 2024	108.75	108.96	108.75	108.96	108.96	300
28 Mar 2024	107.50	109.27	107.50	109.04	109.04	4,800
27 Mar 2024	107.83	108.17	107.83	108.17	108.17	400
26 Mar 2024	105.78	105.78	105.51	105.51	105.51	700
25 Mar 2024	105.27	105.27	105.27	105.27	105.27	200
22 Mar 2024	106.14	106.51	106.10	106.17	106.17	1,900
21 Mar 2024	106.30	107.22	106.30	106.85	106.85	700
20 Mar 2024	104.07	106.25	104.07	105.90	105.90	1,100
19 Mar 2024	103.09	103.95	103.09	103.95	103.95	3,100
18 Mar 2024	103.98	103.98	103.30	103.30	103.30	600
18 Mar 2024	0.329 Dividend
15 Mar 2024	102.52	103.83	102.52	103.82	103.49	700
14 Mar 2024	103.24	103.24	102.85	102.85	102.52	1,800
13 Mar 2024	103.53	105.00	103.53	104.52	104.19	1,500
12 Mar 2024	103.94	104.20	103.67	103.74	103.41	1,500
11 Mar 2024	103.33	103.55	103.18	103.55	103.22	1,900
08 Mar 2024	105.48	105.48	104.10	104.22	103.89	1,100
07 Mar 2024	105.12	105.12	104.55	104.64	104.31	2,400
06 Mar 2024	104.94	104.94	103.80	104.29	103.96	9,900
05 Mar 2024	106.65	106.65	105.48	105.70	105.37	65,000
04 Mar 2024	106.57	106.57	105.96	106.13	105.79	5,200
01 Mar 2024	107.14	107.33	107.14	107.33	106.99	400
29 Feb 2024	105.90	106.83	105.90	106.83	106.49	600
28 Feb 2024	104.90	105.18	104.90	104.91	104.58	1,100
27 Feb 2024	106.26	106.39	106.22	106.25	105.91	1,200
26 Feb 2024	104.57	105.19	104.57	104.61	104.28	700
23 Feb 2024	103.94	104.99	103.94	104.81	104.48	400
22 Feb 2024	103.81	103.81	103.60	103.61	103.28	300
21 Feb 2024	102.38	103.14	102.38	103.14	102.81	500
20 Feb 2024	102.85	103.06	102.85	102.93	102.60	1,100
16 Feb 2024	105.00	105.00	104.14	104.14	103.81	900
15 Feb 2024	105.45	105.58	105.32	105.58	105.25	400
14 Feb 2024	103.32	103.74	102.46	103.62	103.29	6,800
13 Feb 2024	102.12	102.57	101.20	102.04	101.72	2,900
12 Feb 2024	105.67	105.74	105.67	105.74	105.40	400
09 Feb 2024	102.15	103.10	102.15	103.10	102.77	1,100
08 Feb 2024	102.07	102.07	102.07	102.07	101.75	100
07 Feb 2024	100.13	100.28	100.13	100.19	99.87	1,200
06 Feb 2024	99.38	100.18	99.38	100.18	99.86	800
05 Feb 2024	99.45	100.07	99.45	99.70	99.38	1,000
02 Feb 2024	100.50	101.54	100.50	101.54	101.22	4,700
01 Feb 2024	101.74	101.74	101.74	101.74	101.42	400
31 Jan 2024	101.16	101.16	99.25	99.25	98.94	1,200
30 Jan 2024	101.47	101.61	101.47	101.47	101.15	700
29 Jan 2024	101.17	102.45	100.80	102.45	102.13	700
26 Jan 2024	101.14	101.18	101.06	101.18	100.86	400
25 Jan 2024	100.23	100.57	99.96	100.57	100.25	1,500
24 Jan 2024	101.76	101.76	99.00	99.39	99.08	1,000
23 Jan 2024	102.64	102.64	100.26	100.26	99.94	1,400
22 Jan 2024	101.70	101.70	101.63	101.63	101.31	600
19 Jan 2024	98.82	99.22	97.94	99.22	98.91	500
18 Jan 2024	97.50	98.59	97.50	98.59	98.28	700
17 Jan 2024	96.63	97.27	96.60	97.27	96.96	700
16 Jan 2024	97.62	97.89	97.56	97.89	97.58	2,100
12 Jan 2024	98.36	98.51	98.36	98.51	98.20	200
11 Jan 2024	100.23	100.23	99.03	99.88	99.56	500
10 Jan 2024	99.95	100.53	99.95	100.53	100.21	1,200
09 Jan 2024	100.08	100.08	99.60	99.68	99.36	1,000
08 Jan 2024	100.38	100.78	100.38	100.69	100.37	1,000
05 Jan 2024	99.16	99.16	98.63	98.63	98.32	3,700
04 Jan 2024	99.26	99.26	98.94	99.00	98.69	11,500
03 Jan 2024	102.20	102.20	99.12	99.12	98.81	1,500
02 Jan 2024	103.23	104.02	103.14	103.22	102.89	19,100
29 Dec 2023	104.53	104.53	103.67	103.68	103.35	2,300
28 Dec 2023	104.84	104.84	104.72	104.76	104.43	1,900
27 Dec 2023	105.17	105.93	105.17	105.30	104.97	1,700
26 Dec 2023	104.10	105.04	104.10	105.04	104.71	1,800
22 Dec 2023	103.27	103.37	103.27	103.37	103.04	400
21 Dec 2023	102.81	103.32	102.81	103.32	102.99	500
20 Dec 2023	102.89	103.10	101.30	101.30	100.98	2,100
19 Dec 2023	102.71	103.29	102.62	103.29	102.96	1,800
18 Dec 2023	101.00	101.00	100.73	100.73	100.41	1,500
18 Dec 2023	0.346 Dividend
15 Dec 2023	103.09	103.09	101.04	101.49	100.82	15,300
14 Dec 2023	102.00	102.84	102.00	102.84	102.16	1,000
13 Dec 2023	97.21	98.57	97.21	98.57	97.92	600
12 Dec 2023	95.77	95.77	95.48	95.48	94.85	600
11 Dec 2023	95.65	96.42	95.65	96.38	95.75	700
08 Dec 2023	94.99	95.34	94.89	95.34	94.71	1,400
07 Dec 2023	94.42	94.98	94.42	94.98	94.36	700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6533-0.0037(-0.56%)

ASX 2007,664.10+26.70(+0.35%)

OIL82.86+0.23(+0.28%)

GOLD2,328.10-29.60(-1.26%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6533
-0.0037(-0.56%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
82.86
+0.23(+0.28%)

GOLD
2,328.10
-29.60(-1.26%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)