MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PSCD — Invesco S&P SmallCap Consumer Discretionary ETF
NasdaqInvesco S&P SmallCap Consumer Discretionary ETF
$108.54
+0.26(+0.24%)
- O
- 108.54
- H
- 108.54
- L
- 108.54
- V
- 153
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$108.54
Period Return+22.59%
Period High$122.57
Period Low$87.02
Avg Daily Volume1.7K
Total Trading Days365
PSCD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $108.54 | $108.54 | $108.54 | $108.54 | +$0.26 | +0.24% | 153 | $108.56 | $108.54 $108.54 |
| Oct 5, 2026 | $108.28 | $108.28 | $108.28 | $108.28 | $-0.40 | -0.37% | 196 | $108.18 | $108.28 $108.28 |
| Oct 2, 2026 | $109.47 | $109.47 | $108.68 | $108.68 | +$0.68 | +0.63% | 3,594 | $109.35 | $108.68 $109.47 |
| Oct 1, 2026 | $108.00 | $108.00 | $108.00 | $108.00 | +$0.97 | +0.90% | 310 | $107.47 | $108.00 $108.00 |
| Sep 30, 2026 | $107.03 | $107.03 | $107.03 | $107.03 | $-0.47 | -0.43% | 99 | $107.26 | $107.03 $107.03 |
| Sep 29, 2026 | $107.04 | $107.50 | $106.97 | $107.50 | +$0.12 | +0.12% | 1,267 | $107.12 | $106.97 $107.50 |
| Sep 28, 2026 | $107.13 | $107.99 | $107.13 | $107.38 | $-0.79 | -0.73% | 680 | $107.48 | $107.13 $107.99 |
| Sep 25, 2026 | $108.27 | $108.27 | $108.16 | $108.16 | +$0.82 | +0.77% | 281 | $108.19 | $108.16 $108.27 |
| Sep 24, 2026 | $107.32 | $107.34 | $107.32 | $107.34 | $-0.43 | -0.40% | 440 | $107.31 | $107.32 $107.34 |
| Sep 23, 2026 | $107.66 | $107.77 | $107.66 | $107.77 | $-1.39 | -1.27% | 248 | $107.67 | $107.66 $107.77 |
| Sep 22, 2026 | $109.66 | $109.78 | $108.92 | $109.16 | +$1.06 | +0.98% | 629 | $109.46 | $108.92 $109.78 |
| Sep 21, 2026 | $108.33 | $108.33 | $108.10 | $108.10 | +$0.17 | +0.16% | 188 | $108.21 | $108.10 $108.33 |
| Sep 18, 2026 | $108.53 | $108.53 | $107.93 | $107.93 | $-1.46 | -1.33% | 377 | $108.51 | $107.93 $108.53 |
| Sep 17, 2026 | $109.39 | $109.39 | $109.39 | $109.39 | $-0.30 | -0.27% | 114 | $109.96 | $109.39 $109.39 |
| Sep 16, 2026 | $109.95 | $110.05 | $109.68 | $109.68 | $-0.25 | -0.23% | 822 | $110.21 | $109.68 $110.05 |
| Sep 15, 2026 | $110.78 | $110.78 | $109.93 | $109.93 | $-2.25 | -2.00% | 252 | $110.68 | $109.93 $110.78 |
| Sep 14, 2026 | $111.97 | $112.18 | $111.97 | $112.18 | +$0.07 | +0.06% | 330 | $112.07 | $111.97 $112.18 |
| Sep 11, 2026 | $112.11 | $112.11 | $112.11 | $112.11 | +$1.26 | +1.13% | 114 | $112.32 | $112.11 $112.11 |
| Sep 10, 2026 | $110.85 | $110.85 | $110.85 | $110.85 | $-1.74 | -1.54% | 81 | $111.05 | $110.85 $110.85 |
| Sep 9, 2026 | $113.12 | $113.12 | $112.59 | $112.59 | $-1.46 | -1.28% | 445 | $112.98 | $112.59 $113.12 |
| Sep 8, 2026 | $116.68 | $116.68 | $114.05 | $114.05 | $-2.87 | -2.45% | 232 | $116.09 | $114.05 $116.68 |
| Sep 4, 2026 | $116.92 | $116.92 | $116.92 | $116.92 | +$1.13 | +0.98% | 29 | $115.98 | $116.92 $116.92 |
| Sep 3, 2026 | $115.79 | $115.79 | $115.79 | $115.79 | $-0.03 | -0.03% | 142 | $115.75 | $115.79 $115.79 |
| Sep 2, 2026 | $115.82 | $115.82 | $115.82 | $115.82 | +$1.10 | +0.96% | 48 | $115.60 | $115.82 $115.82 |
| Sep 1, 2026 | $114.73 | $114.73 | $114.73 | $114.73 | $-1.65 | -1.42% | 164 | $115.39 | $114.73 $114.73 |
| Aug 31, 2026 | $116.38 | $116.38 | $116.38 | $116.38 | $-1.93 | -1.63% | 37 | $116.76 | $116.38 $116.38 |
| Aug 28, 2026 | $118.31 | $118.31 | $118.31 | $118.31 | +$0.20 | +0.17% | 98 | $118.53 | $118.31 $118.31 |
| Aug 27, 2026 | $118.11 | $118.11 | $118.11 | $118.11 | $-1.52 | -1.27% | 99 | $118.32 | $118.11 $118.11 |
| Aug 26, 2026 | $119.63 | $119.63 | $119.63 | $119.63 | $-0.23 | -0.19% | 48 | $119.87 | $119.63 $119.63 |
| Aug 25, 2026 | $119.35 | $119.86 | $119.35 | $119.86 | $-0.38 | -0.32% | 296 | $119.41 | $119.35 $119.86 |