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
2022-12-30 78.26 78.86 78.26 78.79 0.0M
2022-12-29 78.69 79.25 78.69 79.13 0.0M
2022-12-28 78.60 78.60 77.19 77.24 0.0M
2022-12-27 79.14 79.15 78.48 78.77 0.0M
2022-12-23 78.92 78.92 78.92 78.92 0.0M
2022-12-22 77.26 78.13 77.24 78.13 0.0M
2022-12-21 78.22 78.90 78.22 78.89 0.0M
2022-12-20 77.79 77.79 77.16 77.16 0.0M
2022-12-19 78.96 78.96 77.79 77.79 0.0M
2022-12-16 80.13 80.14 79.91 79.91 0.0M
2022-12-15 80.63 81.19 80.58 80.99 0.0M
2022-12-14 83.30 83.30 82.47 82.47 0.0M
2022-12-13 82.73 82.81 82.49 82.49 0.0M
2022-12-12 82.49 82.49 82.49 82.49 0.0M
2022-12-09 81.75 81.75 81.75 81.75 0.0M
2022-12-08 83.65 83.65 82.92 83.03 0.0M
2022-12-07 83.02 83.05 82.70 82.70 0.0M
2022-12-06 82.29 82.38 82.28 82.28 0.0M
2022-12-05 82.62 82.62 82.37 82.37 0.0M
2022-12-02 83.87 84.31 83.83 84.31 0.0M
2022-12-01 85.13 85.17 84.09 84.10 0.0M
2022-11-30 82.69 84.76 82.30 84.76 0.0M
2022-11-29 83.34 83.50 83.34 83.42 0.0M
2022-11-28 83.60 83.60 83.24 83.24 0.0M
2022-11-25 84.31 84.31 84.31 84.31 0.0M
2022-11-23 83.69 84.25 83.69 84.25 0.0M
2022-11-22 83.78 84.02 83.78 84.02 0.0M
2022-11-21 81.75 82.15 81.75 82.15 0.0M
2022-11-18 83.44 83.44 82.38 83.03 0.0M
2022-11-17 82.20 82.20 82.20 82.20 0.0M
2022-11-16 83.27 83.50 81.95 82.09 0.0M
2022-11-15 84.58 85.65 84.15 84.17 0.0M
2022-11-14 83.45 83.56 82.94 82.94 0.0M
2022-11-11 84.14 84.14 84.14 84.14 0.0M
2022-11-10 80.43 83.33 80.43 82.69 0.0M
2022-11-09 76.44 76.44 76.44 76.44 0.0M
2022-11-08 79.18 79.46 78.42 78.72 0.0M
2022-11-07 77.47 78.65 77.47 78.65 0.0M
2022-11-04 77.90 78.15 77.76 77.76 0.0M
2022-11-03 75.77 76.79 75.77 76.79 0.0M
2022-11-02 76.91 76.91 76.91 76.91 0.0M
2022-11-01 80.33 80.33 80.28 80.28 0.0M
2022-10-31 79.63 79.92 79.63 79.92 0.0M
2022-10-28 80.42 80.48 80.42 80.48 0.0M
2022-10-27 78.30 80.07 78.30 78.88 0.0M
2022-10-26 78.11 79.93 78.11 78.20 0.0M
2022-10-25 77.00 78.68 77.00 78.63 0.0M
2022-10-24 74.81 75.68 74.81 75.68 0.0M
2022-10-21 75.16 75.16 75.07 75.07 0.0M
2022-10-20 75.08 75.08 73.26 73.26 0.0M
2022-10-19 75.16 75.16 74.29 74.29 0.0M
2022-10-18 76.47 76.80 76.47 76.80 0.0M
2022-10-17 75.11 75.46 75.11 75.45 0.0M
2022-10-14 73.52 73.52 73.52 73.52 0.0M
2022-10-13 72.88 75.40 72.88 75.40 0.0M
2022-10-12 74.60 74.90 74.60 74.60 0.0M
2022-10-11 75.09 75.39 73.82 74.38 0.0M
2022-10-10 73.06 73.85 73.06 73.74 0.0M
2022-10-07 73.35 73.72 73.35 73.72 0.0M
2022-10-06 75.18 76.18 75.18 75.67 0.0M
2022-10-05 74.97 75.76 74.97 75.76 0.0M
2022-10-04 76.20 76.23 75.61 76.23 0.0M
2022-10-03 73.15 73.15 72.83 72.83 0.0M
2022-09-30 71.29 73.12 71.28 71.58 0.0M
2022-09-29 73.99 73.99 72.14 72.49 0.0M
2022-09-28 74.82 75.42 74.82 75.15 0.0M
2022-09-27 72.86 72.86 72.13 72.47 0.0M
2022-09-26 73.30 73.60 71.65 71.65 0.0M
2022-09-23 72.45 72.77 71.77 72.66 0.0M
2022-09-22 73.94 73.94 73.94 73.94 0.0M
2022-09-21 77.70 77.70 76.05 76.05 0.0M
2022-09-20 77.66 77.66 76.70 77.21 0.0M
2022-09-19 77.47 78.58 77.46 78.58 0.0M
2022-09-16 77.24 77.89 76.84 77.89 0.0M
2022-09-15 78.43 78.43 78.21 78.21 0.0M
2022-09-14 79.34 79.34 77.49 78.17 0.0M
2022-09-13 81.11 81.11 78.69 78.69 0.0M
2022-09-12 83.44 83.44 83.44 83.44 0.0M
2022-09-09 79.94 82.00 79.94 82.00 0.0M
2022-09-08 79.33 79.86 79.33 79.86 0.0M
2022-09-07 77.44 80.08 77.44 80.08 0.0M
2022-09-06 79.59 79.59 77.54 77.54 0.0M
2022-09-02 80.94 80.94 79.02 79.02 0.0M
2022-09-01 80.28 80.28 79.97 79.97 0.0M
2022-08-31 83.19 83.19 80.75 80.75 0.0M
2022-08-30 82.97 82.97 82.61 82.67 0.0M
2022-08-29 83.14 83.85 83.14 83.85 0.0M
2022-08-26 85.09 85.09 84.25 84.35 0.0M
2022-08-25 86.27 87.61 86.27 87.61 0.0M
2022-08-24 85.89 85.89 85.89 85.89 0.0M
2022-08-23 86.98 87.10 86.07 86.12 0.0M
2022-08-22 85.78 85.78 85.78 85.78 0.0M
2022-08-19 89.46 89.46 88.25 88.47 0.0M
2022-08-18 90.33 91.16 90.33 91.16 0.0M
2022-08-17 91.90 91.90 90.67 91.09 0.0M
2022-08-16 92.88 92.93 92.79 92.89 0.0M
2022-08-15 89.90 90.26 89.75 90.26 0.0M
2022-08-12 89.10 89.97 89.10 89.97 0.0M
2022-08-11 88.80 88.80 88.10 88.11 0.0M
2022-08-10 87.73 87.91 87.69 87.69 0.0M
2022-08-09 84.77 84.77 84.77 84.77 0.0M
2022-08-08 85.51 87.61 85.51 87.30 0.0M
2022-08-05 84.88 84.88 84.88 84.88 0.0M
2022-08-04 85.00 85.00 84.71 84.71 0.0M
2022-08-03 84.31 85.19 84.31 85.05 0.0M
2022-08-02 83.51 83.51 83.11 83.11 0.0M
2022-08-01 85.05 85.05 84.73 84.73 0.0M
2022-07-29 83.62 83.84 83.62 83.84 0.0M
2022-07-28 83.20 83.60 83.13 83.57 0.0M
2022-07-27 80.30 81.80 80.05 81.80 0.0M
2022-07-26 81.10 81.10 79.57 79.57 0.0M
2022-07-25 82.14 82.25 82.14 82.25 0.0M
2022-07-22 83.12 83.34 83.12 83.34 0.0M
2022-07-21 82.50 83.87 82.50 83.87 0.0M
2022-07-20 82.20 83.48 81.56 83.48 0.0M
2022-07-19 82.36 82.36 82.20 82.20 0.0M
2022-07-18 79.39 80.30 79.16 79.16 0.0M
2022-07-15 78.19 78.29 78.19 78.29 0.0M
2022-07-14 75.82 76.52 75.81 76.52 0.0M
2022-07-13 77.17 77.46 77.17 77.46 0.0M
2022-07-12 77.38 77.38 77.38 77.38 0.0M
2022-07-11 77.03 77.35 76.97 76.97 0.0M
2022-07-08 77.83 78.59 77.83 78.28 0.0M
2022-07-07 77.68 78.62 77.68 78.62 0.0M
2022-07-06 76.46 76.46 75.85 76.20 0.0M
2022-07-05 74.83 78.34 74.83 78.33 0.0M
2022-07-01 76.15 76.20 74.66 76.20 0.0M
2022-06-30 74.86 75.15 74.61 74.75 0.0M
2022-06-29 75.85 76.00 75.54 76.00 0.0M
2022-06-28 77.37 77.37 77.37 77.37 0.0M
2022-06-27 79.07 80.01 79.07 79.46 0.0M
2022-06-24 79.27 79.58 79.27 79.51 0.0M
2022-06-23 75.17 76.57 74.87 76.39 0.0M
2022-06-22 74.28 74.94 74.28 74.45 0.0M
2022-06-21 75.00 75.68 74.38 74.43 0.0M
2022-06-17 73.48 74.72 73.48 74.72 0.0M
2022-06-16 76.75 76.75 73.01 73.25 0.0M
2022-06-15 79.36 79.95 78.45 79.06 0.0M
2022-06-14 78.46 78.82 77.79 78.52 0.0M
2022-06-13 79.76 79.98 77.81 77.91 0.0M
2022-06-10 84.18 84.18 82.14 82.35 0.0M
2022-06-09 86.41 86.41 85.64 85.64 0.0M
2022-06-08 86.43 86.70 85.61 85.76 0.0M
2022-06-07 86.59 86.72 85.68 86.66 0.0M
2022-06-06 85.47 86.20 85.47 86.05 0.0M
2022-06-03 85.04 85.63 84.97 85.43 0.0M
2022-06-02 85.22 86.41 85.22 86.41 0.0M
2022-06-01 85.88 85.88 83.84 84.62 0.0M
2022-05-31 85.68 85.72 85.13 85.39 0.0M
2022-05-27 85.21 86.19 85.11 86.19 0.0M
2022-05-26 82.46 85.40 82.46 84.56 0.0M
2022-05-25 77.45 81.75 77.45 81.75 0.0M
2022-05-24 77.45 77.45 75.63 76.82 0.0M
2022-05-23 81.26 81.26 79.64 79.87 0.0M
2022-05-20 83.01 83.01 78.23 80.45 0.0M
2022-05-19 81.65 82.87 80.94 81.80 0.0M
2022-05-18 86.17 86.17 81.82 82.20 0.0M
2022-05-17 86.52 87.78 86.35 87.75 0.0M
2022-05-16 85.45 86.05 85.04 85.40 0.0M
2022-05-13 86.62 87.41 86.62 86.89 0.0M
2022-05-12 81.79 85.24 81.79 84.78 0.0M
2022-05-11 85.27 86.22 82.07 82.14 0.0M
2022-05-10 87.88 87.88 83.71 85.45 0.0M
2022-05-09 87.33 88.27 86.27 86.32 0.0M
2022-05-06 87.43 89.91 87.43 88.58 0.0M
2022-05-05 91.70 91.70 88.41 89.38 0.0M
2022-05-04 89.72 93.01 88.92 92.81 0.0M
2022-05-03 89.55 91.54 89.55 91.32 0.0M
2022-05-02 90.19 91.02 88.96 91.02 0.0M
2022-04-29 89.76 90.23 88.03 88.08 0.0M
2022-04-28 87.75 90.80 87.67 90.51 0.0M
2022-04-27 89.19 89.19 87.33 88.16 0.0M
2022-04-26 90.41 90.41 88.51 88.51 0.0M
2022-04-25 89.04 91.81 89.04 91.81 0.0M
2022-04-22 91.43 91.43 90.12 90.12 0.0M
2022-04-21 95.01 95.01 92.59 92.59 0.0M
2022-04-20 94.69 94.85 93.93 93.99 0.0M
2022-04-19 94.70 94.77 94.19 94.42 0.0M
2022-04-18 90.43 91.61 90.43 91.28 0.0M
2022-04-14 91.95 91.95 91.36 91.38 0.0M
2022-04-13 91.02 92.29 91.02 92.29 0.0M
2022-04-12 90.90 91.95 89.92 89.99 0.0M
2022-04-11 88.57 90.42 88.52 89.74 0.0M
2022-04-08 90.00 90.09 89.06 89.06 0.0M
2022-04-07 87.45 88.99 86.88 88.57 0.0M
2022-04-06 90.06 90.06 88.50 88.75 0.0M
2022-04-05 93.10 93.10 90.72 90.87 0.0M
2022-04-04 92.63 93.26 92.63 93.26 0.0M
2022-04-01 93.38 93.47 91.70 91.70 0.0M
2022-03-31 93.83 94.47 92.65 92.65 0.0M
2022-03-30 96.91 96.91 94.81 94.86 0.0M
2022-03-29 97.41 98.50 97.00 98.50 0.0M
2022-03-28 94.19 94.19 93.16 93.69 0.0M
2022-03-25 94.42 94.42 94.01 94.01 0.0M
2022-03-24 95.05 95.55 94.80 95.34 0.0M
2022-03-23 96.96 97.33 95.10 95.10 0.0M
2022-03-22 97.89 98.82 97.89 98.82 0.0M
2022-03-21 98.38 98.96 97.34 97.50 0.0M
2022-03-18 98.58 100.33 98.58 100.33 0.0M
2022-03-17 97.69 99.18 97.69 99.18 0.0M
2022-03-16 95.68 97.98 95.68 97.98 0.0M
2022-03-15 94.52 94.52 93.05 94.46 0.0M
2022-03-14 93.72 93.72 91.77 92.26 0.0M
2022-03-11 93.90 94.10 93.10 93.12 0.0M
2022-03-10 93.19 94.73 93.03 94.73 0.0M
2022-03-09 94.49 96.36 94.49 94.93 0.0M
2022-03-08 90.93 94.93 90.33 93.00 0.0M
2022-03-07 94.60 94.60 90.74 91.04 0.0M
2022-03-04 97.54 97.54 95.31 95.43 0.0M
2022-03-03 101.02 101.02 97.80 98.48 0.0M
2022-03-02 98.78 101.04 98.78 100.89 0.0M
2022-03-01 99.05 99.05 97.18 97.20 0.0M
2022-02-28 99.16 99.71 98.41 98.41 0.0M
2022-02-25 96.53 99.17 96.53 99.17 0.0M
2022-02-24 91.55 97.03 90.28 96.80 0.0M
2022-02-23 96.10 96.80 94.94 94.95 0.0M
2022-02-22 99.01 99.01 96.31 96.65 0.0M
2022-02-18 100.21 100.38 99.33 99.65 0.0M
2022-02-17 100.66 100.85 99.65 99.67 0.0M
2022-02-16 101.71 102.21 101.21 102.21 0.0M
2022-02-15 100.93 102.32 100.93 102.16 0.0M
2022-02-14 99.06 100.50 98.90 99.08 0.0M
2022-02-11 101.18 101.18 98.84 99.27 0.0M
2022-02-10 100.96 103.10 99.54 100.05 0.0M
2022-02-09 101.91 102.67 101.91 102.59 0.0M
2022-02-08 99.77 101.17 99.65 101.00 0.0M
2022-02-07 97.65 98.94 97.55 97.95 0.0M
2022-02-04 97.90 97.92 96.20 97.80 0.0M
2022-02-03 99.54 100.57 98.31 98.43 0.0M
2022-02-02 100.50 101.13 99.77 100.56 0.0M
2022-02-01 100.22 101.46 100.22 101.46 0.0M
2022-01-31 98.43 100.28 98.43 100.28 0.0M
2022-01-28 95.67 97.62 95.35 97.62 0.0M
2022-01-27 98.83 99.13 96.38 96.38 0.0M
2022-01-26 102.60 102.60 101.02 101.69 0.0M
2022-01-25 100.36 101.93 98.92 101.02 0.0M
2022-01-24 94.89 102.15 94.67 102.03 0.0M
2022-01-21 97.23 98.83 96.38 97.44 0.0M
2022-01-20 102.43 102.43 97.55 97.71 0.0M
2022-01-19 102.39 103.39 101.71 101.71 0.0M
2022-01-18 105.22 105.22 102.82 103.27 0.0M
2022-01-14 107.04 107.27 105.08 106.07 0.0M
2022-01-13 107.98 109.32 107.47 107.71 0.0M
2022-01-12 106.86 107.18 106.46 106.82 0.0M
2022-01-11 107.08 108.11 107.08 108.11 0.0M
2022-01-10 107.05 107.05 105.76 106.58 0.0M
2022-01-07 110.27 110.27 107.90 107.94 0.0M
2022-01-06 110.66 111.21 109.08 110.87 0.0M
2022-01-05 114.00 114.02 114.00 114.02 0.0M
2022-01-04 112.79 113.50 112.79 113.36 0.0M
2022-01-03 113.84 113.86 111.91 111.99 0.0M