Invesco S&P SmallCap Consumer Discretionary ETF

PSCD
🏛️ usa →
111.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 111.54 111.54 110.41 111.22 0.0M
2021-12-30 111.08 112.46 111.08 111.27 0.0M
2021-12-29 110.41 111.17 110.41 110.99 0.0M
2021-12-28 110.46 110.57 110.11 110.11 0.0M
2021-12-27 109.43 110.14 109.43 110.14 0.0M
2021-12-23 108.50 109.50 108.50 109.13 0.0M
2021-12-22 107.20 108.37 107.20 108.34 0.0M
2021-12-21 104.97 107.17 104.93 107.17 0.0M
2021-12-20 104.50 104.50 101.73 103.53 0.0M
2021-12-17 106.02 106.78 106.02 106.78 0.0M
2021-12-16 106.81 107.08 106.49 106.64 0.0M
2021-12-15 109.01 109.90 109.01 109.90 0.0M
2021-12-14 107.92 109.99 107.92 109.54 0.0M
2021-12-13 112.44 112.44 108.93 109.16 0.0M
2021-12-10 112.04 112.54 112.04 112.54 0.0M
2021-12-09 113.99 113.99 112.55 112.55 0.0M
2021-12-08 114.42 114.72 114.42 114.72 0.0M
2021-12-07 113.59 115.17 113.57 113.93 0.0M
2021-12-06 112.69 112.69 112.69 112.69 0.0M
2021-12-03 108.96 109.01 108.55 109.01 0.0M
2021-12-02 110.82 111.22 110.82 110.85 0.0M
2021-12-01 112.38 112.76 107.89 107.89 0.0M
2021-11-30 111.36 111.36 108.70 109.89 0.0M
2021-11-29 115.92 115.92 111.61 112.45 0.0M
2021-11-26 113.72 113.99 111.81 113.99 0.0M
2021-11-24 117.58 118.02 116.81 117.78 0.0M
2021-11-23 118.39 118.83 117.31 118.83 0.0M
2021-11-22 119.69 121.39 118.63 119.93 0.0M
2021-11-19 120.38 120.38 118.42 118.45 0.0M
2021-11-18 120.91 121.45 119.57 121.06 0.0M
2021-11-17 120.89 120.89 118.51 119.05 0.0M
2021-11-16 119.20 121.18 119.20 121.05 0.0M
2021-11-15 119.60 119.60 118.71 119.25 0.0M
2021-11-12 118.83 119.34 118.83 119.14 0.0M
2021-11-11 118.48 119.00 118.48 118.66 0.0M
2021-11-10 118.83 119.34 117.13 117.44 0.0M
2021-11-09 118.53 119.29 118.23 118.96 0.0M
2021-11-08 120.01 120.01 118.33 118.33 0.0M
2021-11-05 118.47 119.73 118.47 119.11 0.0M
2021-11-04 117.84 117.97 116.46 116.46 0.0M
2021-11-03 117.60 117.72 117.02 117.72 0.0M
2021-11-02 112.34 112.78 112.34 112.60 0.0M
2021-11-01 113.00 114.26 113.00 113.99 0.0M
2021-10-29 110.50 110.50 109.41 110.00 0.0M
2021-10-28 109.53 110.50 109.53 109.87 0.0M
2021-10-27 110.57 110.57 108.69 108.69 0.0M
2021-10-26 113.00 113.00 110.91 110.91 0.0M
2021-10-25 112.43 112.43 112.43 112.43 0.0M
2021-10-22 112.06 112.15 111.58 111.70 0.0M
2021-10-21 111.00 112.10 111.00 111.97 0.0M
2021-10-20 110.45 111.86 110.45 110.48 0.0M
2021-10-19 110.86 111.08 110.24 110.42 0.0M
2021-10-18 109.93 111.29 109.93 111.28 0.0M
2021-10-15 111.50 111.50 109.93 109.93 0.0M
2021-10-14 109.15 110.19 109.15 109.89 0.0M
2021-10-13 107.51 108.58 107.51 108.33 0.0M
2021-10-12 108.79 108.79 108.46 108.46 0.0M
2021-10-11 109.06 109.06 108.15 108.15 0.0M
2021-10-08 110.37 110.37 109.24 109.24 0.0M
2021-10-07 109.25 110.79 109.25 110.21 0.0M
2021-10-06 107.15 108.53 107.15 107.99 0.0M
2021-10-05 109.69 110.92 109.31 109.31 0.0M
2021-10-04 109.74 109.95 109.17 109.52 0.0M
2021-10-01 108.34 110.64 107.34 109.97 0.0M
2021-09-30 112.56 112.56 107.69 107.70 0.0M
2021-09-29 113.86 114.15 113.37 113.51 0.0M
2021-09-28 113.48 114.07 113.19 113.19 0.0M
2021-09-27 112.14 115.00 112.14 114.52 0.0M
2021-09-24 111.39 112.27 111.39 112.21 0.0M
2021-09-23 112.75 113.11 112.75 112.96 0.0M
2021-09-22 111.00 111.03 110.39 110.39 0.0M
2021-09-21 109.10 109.18 107.97 107.97 0.0M
2021-09-20 107.70 109.02 107.19 107.19 0.0M
2021-09-17 110.44 110.50 110.33 110.50 0.0M
2021-09-16 109.89 110.68 109.89 110.38 0.0M
2021-09-15 107.70 108.93 107.70 108.93 0.0M
2021-09-14 109.91 109.91 107.34 107.78 0.0M
2021-09-13 108.00 109.11 107.75 109.11 0.0M
2021-09-10 110.00 110.21 108.57 108.57 0.0M
2021-09-09 109.87 110.86 109.87 110.17 0.0M
2021-09-08 110.34 110.34 108.74 109.01 0.0M
2021-09-07 112.51 112.51 110.62 110.62 0.0M
2021-09-03 113.74 113.74 112.19 112.50 0.0M
2021-09-02 114.40 114.90 113.95 113.95 0.0M
2021-09-01 114.05 114.62 114.05 114.40 0.0M
2021-08-31 114.31 114.31 113.49 114.17 0.0M
2021-08-30 116.23 116.23 114.45 114.45 0.0M
2021-08-27 115.42 115.65 115.37 115.65 0.0M
2021-08-26 113.83 113.83 112.54 113.06 0.0M
2021-08-25 114.83 116.21 114.83 115.23 0.0M
2021-08-24 113.37 115.43 113.37 114.83 0.0M
2021-08-23 112.15 112.54 111.17 112.24 0.0M
2021-08-20 109.44 111.17 109.44 111.17 0.0M
2021-08-19 108.44 109.56 108.44 109.14 0.0M
2021-08-18 109.40 111.06 109.26 109.26 0.0M
2021-08-17 112.79 112.79 109.58 110.18 0.0M
2021-08-16 113.64 114.21 112.72 113.99 0.0M
2021-08-13 116.12 116.12 114.14 114.22 0.0M
2021-08-12 114.78 115.54 114.24 115.46 0.0M
2021-08-11 114.68 115.82 113.81 115.82 0.0M
2021-08-10 111.00 114.44 111.00 114.05 0.0M
2021-08-09 110.62 111.78 110.62 111.14 0.0M
2021-08-06 111.66 112.59 111.66 112.10 0.0M
2021-08-05 110.26 112.04 110.26 111.55 0.0M
2021-08-04 111.97 111.97 109.70 109.74 0.0M
2021-08-03 110.99 113.06 110.78 112.59 0.0M
2021-08-02 113.91 115.35 112.57 112.62 0.0M
2021-07-30 112.92 114.65 112.70 112.86 0.0M
2021-07-29 112.57 114.62 112.52 113.67 0.0M
2021-07-28 113.02 113.02 111.36 111.63 0.0M
2021-07-27 112.50 112.72 111.73 112.65 0.0M
2021-07-26 112.69 114.02 112.69 114.02 0.0M
2021-07-23 112.52 112.59 111.50 112.59 0.0M
2021-07-22 113.57 113.57 111.18 111.48 0.0M
2021-07-21 113.10 113.89 113.10 113.47 0.0M
2021-07-20 107.56 112.54 107.56 111.83 0.0M
2021-07-19 106.76 108.03 105.46 107.12 0.1M
2021-07-16 112.18 112.18 108.98 108.98 0.0M
2021-07-15 111.39 112.24 109.35 110.82 0.0M
2021-07-14 114.88 115.35 112.68 112.68 0.0M
2021-07-13 115.86 115.86 114.30 114.45 0.0M
2021-07-12 115.75 116.75 115.75 116.73 0.0M
2021-07-09 113.54 116.20 113.54 116.13 0.0M
2021-07-08 109.45 112.51 108.05 110.92 0.0M
2021-07-07 113.37 113.48 111.69 112.29 0.2M
2021-07-06 116.44 116.45 112.73 113.92 0.1M
2021-07-02 118.00 118.00 116.25 116.38 0.0M
2021-07-01 118.07 118.20 117.56 117.76 0.0M
2021-06-30 116.11 117.32 115.76 117.28 0.1M
2021-06-29 115.78 117.00 115.53 115.53 0.0M
2021-06-28 116.69 116.69 115.50 116.23 0.0M
2021-06-25 117.50 118.00 116.66 116.66 0.0M
2021-06-24 116.06 117.16 116.06 116.84 0.0M
2021-06-23 115.02 115.78 114.71 115.43 0.0M
2021-06-22 113.55 114.78 112.50 114.78 0.0M
2021-06-21 111.70 113.25 111.70 112.80 0.0M
2021-06-18 112.52 113.16 111.07 111.26 0.0M
2021-06-17 115.68 116.45 112.72 113.85 0.0M
2021-06-16 115.89 116.43 114.68 116.43 0.0M
2021-06-15 117.89 117.89 115.75 116.85 0.0M
2021-06-14 120.11 120.11 117.41 117.86 0.0M
2021-06-11 117.91 120.06 117.91 120.06 0.0M
2021-06-10 123.40 123.40 117.39 117.56 0.0M
2021-06-09 125.62 125.62 123.12 123.61 0.0M
2021-06-08 123.22 126.08 123.09 125.16 0.0M
2021-06-07 119.45 121.84 119.45 121.81 0.0M
2021-06-04 120.14 120.42 118.00 119.14 0.0M
2021-06-03 122.15 122.15 119.17 119.70 0.0M
2021-06-02 121.81 123.32 120.15 123.32 0.0M
2021-06-01 120.84 121.69 119.97 121.47 0.0M
2021-05-28 121.85 121.85 118.95 118.95 0.0M
2021-05-27 120.17 121.92 119.22 121.26 0.1M
2021-05-26 116.29 119.65 116.29 119.65 0.0M
2021-05-25 114.72 115.85 114.72 114.79 0.0M
2021-05-24 114.42 114.63 112.82 114.27 0.0M
2021-05-21 113.98 114.44 113.22 113.33 0.0M
2021-05-20 113.74 113.74 112.30 113.16 0.0M
2021-05-19 113.99 113.99 111.62 113.34 0.0M
2021-05-18 118.32 118.32 115.95 115.95 0.0M
2021-05-17 115.85 118.04 115.17 117.99 0.0M
2021-05-14 113.79 116.11 113.27 116.04 0.0M
2021-05-13 109.58 113.01 109.58 112.38 0.0M
2021-05-12 113.75 113.75 108.92 109.15 0.0M
2021-05-11 113.64 114.92 111.56 114.47 0.0M
2021-05-10 119.53 119.53 115.92 115.93 0.0M
2021-05-07 117.82 118.92 117.47 118.91 0.0M
2021-05-06 117.83 117.83 116.59 117.81 0.0M
2021-05-05 117.66 117.85 116.60 117.02 0.0M
2021-05-04 116.22 117.11 114.56 117.11 0.0M
2021-05-03 116.46 117.76 116.46 117.11 0.1M
2021-04-30 116.80 116.80 115.53 115.63 0.0M
2021-04-29 118.47 118.49 117.04 117.82 0.0M
2021-04-28 117.15 117.15 116.10 116.85 0.0M
2021-04-27 115.75 118.07 115.75 116.96 0.0M
2021-04-26 114.84 115.41 114.26 114.69 0.0M
2021-04-23 112.91 114.50 112.70 114.27 0.0M
2021-04-22 112.81 113.66 111.75 112.32 0.0M
2021-04-21 110.83 112.57 110.83 112.34 0.0M
2021-04-20 112.19 112.19 108.41 110.03 0.0M
2021-04-19 114.75 114.75 113.09 113.52 0.0M
2021-04-16 113.97 114.77 113.50 114.68 0.0M
2021-04-15 115.09 115.09 112.90 113.74 0.0M
2021-04-14 112.01 115.14 112.01 114.03 0.0M
2021-04-13 113.50 113.50 110.50 112.01 0.0M
2021-04-12 114.20 114.20 112.18 113.51 0.0M
2021-04-09 112.42 113.23 112.16 113.23 0.0M
2021-04-08 113.85 113.85 110.99 112.43 0.0M
2021-04-07 114.10 114.10 112.28 112.53 0.0M
2021-04-06 112.87 115.07 112.87 113.76 0.0M
2021-04-05 113.78 113.78 111.67 113.31 0.0M
2021-04-01 112.75 113.32 112.07 112.83 0.0M
2021-03-31 112.85 113.50 111.86 112.24 0.0M
2021-03-30 109.49 112.50 109.22 112.08 0.1M
2021-03-29 111.79 113.46 108.79 108.85 0.0M
2021-03-26 111.52 113.25 109.39 112.36 0.0M
2021-03-25 102.24 109.85 101.01 109.56 0.0M
2021-03-24 107.90 109.32 102.72 102.76 0.0M
2021-03-23 112.49 112.86 107.47 107.69 0.1M
2021-03-22 116.71 116.71 112.74 113.16 0.0M
2021-03-19 114.69 116.64 112.82 115.99 0.0M
2021-03-18 117.80 118.73 114.07 114.58 0.0M
2021-03-17 116.29 118.28 115.45 117.80 0.0M
2021-03-16 118.93 118.93 115.80 116.85 0.1M
2021-03-15 120.54 120.89 118.59 119.40 0.0M
2021-03-12 117.75 119.36 117.74 119.17 0.0M
2021-03-11 117.38 118.07 116.28 117.26 0.1M
2021-03-10 115.94 119.21 112.54 116.28 0.1M
2021-03-09 115.52 116.24 113.14 114.00 0.0M
2021-03-08 108.18 112.53 107.69 111.94 0.1M
2021-03-05 103.67 106.02 100.70 105.90 0.0M
2021-03-04 105.26 105.26 100.15 102.94 0.0M
2021-03-03 105.29 107.26 105.13 105.55 0.0M
2021-03-02 105.76 106.73 104.80 104.80 0.0M
2021-03-01 103.42 106.48 103.42 106.07 0.0M
2021-02-26 102.94 103.60 100.85 102.14 0.1M
2021-02-25 107.79 107.79 102.02 102.16 0.0M
2021-02-24 101.49 105.21 101.13 105.21 0.0M
2021-02-23 100.43 101.47 98.64 101.23 0.0M
2021-02-22 101.05 102.67 100.76 101.84 0.0M
2021-02-19 98.97 100.52 98.97 100.09 0.0M
2021-02-18 98.32 98.63 97.29 98.31 0.0M
2021-02-17 100.07 100.07 98.11 99.33 0.0M
2021-02-16 102.89 102.89 100.13 100.45 0.0M
2021-02-12 102.36 102.38 101.22 101.81 0.0M
2021-02-11 102.84 102.92 101.63 102.19 0.0M
2021-02-10 102.50 102.87 101.00 101.66 0.0M
2021-02-09 101.48 101.93 100.56 101.61 0.0M
2021-02-08 100.34 101.28 100.00 101.28 0.0M
2021-02-05 98.08 99.05 97.67 99.05 0.0M
2021-02-04 96.82 97.28 96.54 97.02 0.0M
2021-02-03 95.77 96.58 94.65 96.29 0.0M
2021-02-02 97.98 97.98 93.36 94.87 0.0M
2021-02-01 103.57 103.57 97.47 99.99 0.0M
2021-01-29 106.18 106.50 99.25 103.05 0.0M
2021-01-28 104.10 110.53 95.98 99.20 0.0M
2021-01-27 105.92 109.67 103.58 108.41 0.0M
2021-01-26 96.50 99.39 96.10 99.10 0.0M
2021-01-25 96.81 101.67 95.64 96.17 0.0M
2021-01-22 92.05 94.80 92.00 94.80 0.0M
2021-01-21 93.39 94.00 93.07 93.20 0.0M
2021-01-20 92.41 92.94 92.41 92.80 0.0M
2021-01-19 92.69 92.69 91.05 91.81 0.0M
2021-01-15 92.63 92.63 90.37 91.54 0.0M
2021-01-14 91.84 93.95 91.81 93.30 0.0M
2021-01-13 91.30 91.97 90.58 90.68 0.0M
2021-01-12 88.94 91.30 88.94 91.30 0.0M
2021-01-11 86.41 88.69 86.41 88.69 0.0M
2021-01-08 87.41 87.41 86.02 86.40 0.0M
2021-01-07 87.00 87.60 86.73 87.31 0.0M
2021-01-06 82.67 87.25 82.67 86.42 0.0M
2021-01-05 80.68 82.70 80.68 82.22 0.0M
2021-01-04 82.11 82.11 79.14 80.11 0.0M