NasdaqGM - Delayed Quote
USD
Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)
113.91
-0.51
(-0.45%)
At close: October 30 at 4:00:00 PM EDT
Trade PSCD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
114.94
114.94
113.43
113.91
113.91
1,100
Oct 29, 2026
114.19
114.66
114.19
114.66
114.66
300
Oct 28, 2026
110.75
110.75
110.75
110.75
110.75
100
Oct 27, 2026
110.82
110.82
110.76
110.76
110.76
100
Oct 26, 2026
110.34
110.34
110.34
110.34
110.34
200
Oct 23, 2026
110.03
110.03
110.03
110.03
110.03
100
Oct 22, 2026
112.05
112.05
112.05
112.05
112.05
100
Oct 21, 2026
108.30
108.30
108.30
108.30
108.30
100
Oct 20, 2026
109.79
109.79
109.79
109.79
109.79
100
Oct 19, 2026
109.12
109.16
108.59
108.59
108.59
5,700
Oct 16, 2026
109.48
109.48
109.48
109.48
109.48
100
Oct 15, 2026
110.58
110.58
110.58
110.58
110.58
100
Oct 14, 2026
106.87
106.91
106.87
106.91
106.91
300
Oct 13, 2026
108.23
108.23
108.23
108.23
108.23
100
Oct 12, 2026
107.58
107.58
107.58
107.58
107.58
100
Oct 9, 2026
107.55
107.55
107.55
107.55
107.55
100
Oct 8, 2026
107.94
107.94
107.94
107.94
107.94
300
Oct 7, 2026
106.91
106.91
106.91
106.91
106.91
300
Oct 6, 2026
108.54
108.54
108.54
108.54
108.54
200
Oct 5, 2026
108.28
108.28
108.28
108.28
108.28
200
Oct 2, 2026
109.47
109.47
108.68
108.68
108.68
3,600
Oct 1, 2026
108.00
108.00
108.00
108.00
108.00
300
Sep 30, 2026
107.03
107.03
107.03
107.03
107.03
100
Sep 29, 2026
107.04
107.50
106.97
107.50
107.50
1,300
Sep 28, 2026
107.13
107.99
107.13
107.38
107.38
700
Sep 25, 2026
108.27
108.27
108.16
108.16
108.16
300
Sep 24, 2026
107.32
107.34
107.32
107.34
107.34
400
Sep 23, 2026
107.66
107.77
107.66
107.77
107.77
200
Sep 22, 2026
109.66
109.78
108.92
109.16
109.16
600
Sep 21, 2026
0.235
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
108.33
108.33
108.10
108.10
108.10
200
Sep 18, 2026
108.53
108.53
107.93
107.93
107.69
400
Sep 17, 2026
109.39
109.39
109.39
109.39
109.15
100
Sep 16, 2026
109.95
110.05
109.68
109.68
109.44
800
Sep 15, 2026
110.78
110.78
109.93
109.93
109.69
300
Sep 14, 2026
111.97
112.18
111.97
112.18
111.94
300
Sep 11, 2026
112.11
112.11
112.11
112.11
111.87
100
Sep 10, 2026
110.85
110.85
110.85
110.85
110.61
100
Sep 9, 2026
113.12
113.12
112.59
112.59
112.34
400
Sep 8, 2026
116.68
116.68
114.05
114.05
113.80
200
Sep 4, 2026
116.92
116.92
116.92
116.92
116.67
100
Sep 3, 2026
115.79
115.79
115.79
115.79
115.54
100
Sep 2, 2026
115.82
115.82
115.82
115.82
115.57
100
Sep 1, 2026
114.73
114.73
114.73
114.73
114.48
200
Aug 31, 2026
116.38
116.38
116.38
116.38
116.13
100
Aug 28, 2026
118.31
118.31
118.31
118.31
118.05
100
Aug 27, 2026
118.11
118.11
118.11
118.11
117.85
100
Aug 26, 2026
119.63
119.63
119.63
119.63
119.37
100
Aug 25, 2026
119.35
119.86
119.35
119.86
119.60
300
Aug 24, 2026
120.80
120.80
120.06
120.24
119.98
13,300
Aug 21, 2026
119.95
119.95
119.83
119.83
119.57
400
Aug 20, 2026
119.12
119.12
118.05
118.32
118.06
1,500
Aug 19, 2026
120.47
120.47
120.47
120.47
120.21
100
Aug 18, 2026
118.53
118.53
118.53
118.53
118.27
200
Aug 17, 2026
120.45
120.45
119.91
119.91
119.65
300
Aug 14, 2026
121.36
121.36
121.36
121.36
121.10
200
Aug 13, 2026
121.86
121.86
121.44
121.44
121.18
600
Aug 12, 2026
120.97
120.97
120.37
120.37
120.11
500
Aug 11, 2026
120.88
120.88
120.00
120.07
119.81
800
Aug 10, 2026
120.68
120.68
120.24
120.24
119.98
300
Aug 7, 2026
121.71
122.22
121.71
122.22
121.95
400
Aug 6, 2026
120.52
120.52
120.52
120.52
120.26
100
Aug 5, 2026
122.51
122.51
122.51
122.51
122.24
100
Aug 4, 2026
122.57
122.57
122.57
122.57
122.30
200
Aug 3, 2026
120.50
121.00
120.22
120.55
120.29
1,000
Jul 31, 2026
118.04
118.04
117.72
117.72
117.46
200
Jul 30, 2026
120.50
120.50
118.92
118.92
118.66
500
Jul 29, 2026
121.16
121.79
121.16
121.79
121.52
800
Jul 28, 2026
121.20
121.88
121.20
121.88
121.61
400
Jul 27, 2026
118.91
118.91
118.91
118.91
118.65
200
Jul 24, 2026
116.68
116.68
116.47
116.47
116.22
200
Jul 23, 2026
114.45
115.32
114.45
115.32
115.07
200
Jul 22, 2026
116.80
116.80
116.80
116.80
116.55
100
Jul 21, 2026
116.99
116.99
116.99
116.99
116.74
100
Jul 20, 2026
117.45
117.45
116.84
117.08
116.83
600
Jul 17, 2026
118.74
119.99
117.99
117.99
117.73
400
Jul 16, 2026
119.76
119.83
119.55
119.55
119.29
300
Jul 15, 2026
117.55
117.55
117.55
117.55
117.29
100
Jul 14, 2026
117.77
117.77
116.87
116.87
116.62
300
Jul 13, 2026
117.88
117.88
116.97
116.97
116.72
600
Jul 10, 2026
117.54
117.61
117.23
117.23
116.97
800
Jul 9, 2026
116.04
116.04
116.04
116.04
115.79
100
Jul 8, 2026
114.83
114.83
114.29
114.29
114.04
200
Jul 7, 2026
117.20
117.20
117.20
117.20
116.94
100
Jul 6, 2026
117.30
117.30
117.30
117.30
117.04
100
Jul 2, 2026
116.83
117.96
116.83
117.96
117.70
1,800
Jul 1, 2026
118.51
118.51
117.62
117.62
117.36
400
Jun 30, 2026
117.50
118.38
117.50
118.38
118.12
700
Jun 29, 2026
119.82
119.82
118.10
118.10
117.84
500
Jun 26, 2026
119.37
119.62
119.37
119.62
119.36
500
Jun 25, 2026
117.39
117.39
117.39
117.39
117.13
100
Jun 24, 2026
116.99
116.99
116.85
116.85
116.60
300
Jun 23, 2026
113.77
113.77
113.68
113.71
113.46
900
Jun 22, 2026
0.294
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
113.81
113.81
113.81
113.81
113.56
100
Jun 18, 2026
115.33
115.33
115.33
115.33
114.79
100
Jun 17, 2026
111.72
111.72
111.72
111.72
111.19
300
Jun 16, 2026
113.99
113.99
113.57
113.57
113.03
200
Jun 15, 2026
113.46
113.46
113.46
113.46
112.92
200
Jun 12, 2026
114.58
114.58
114.58
114.58
114.04
100
Jun 11, 2026
111.72
114.72
111.72
114.72
114.18
300
Jun 10, 2026
112.71
112.71
111.28
111.28
110.75
300
Jun 9, 2026
112.00
112.24
110.52
111.56
111.03
1,500
Jun 8, 2026
110.28
110.28
109.73
109.73
109.21
400
Jun 5, 2026
109.20
109.20
108.58
108.58
108.07
300
Jun 4, 2026
109.25
109.25
109.25
109.25
108.73
100
Jun 3, 2026
108.35
108.73
108.35
108.73
108.22
400
Jun 2, 2026
108.97
109.31
108.97
109.31
108.79
500
Jun 1, 2026
107.60
108.42
107.00
108.42
107.91
900
May 29, 2026
108.34
108.34
108.34
108.34
107.83
200
May 28, 2026
109.58
109.58
109.58
109.58
109.06
200
May 27, 2026
107.61
110.03
107.61
108.84
108.33
8,000
May 26, 2026
106.95
107.25
106.29
107.25
106.74
1,600
May 22, 2026
104.71
105.44
104.71
105.42
104.92
7,300
May 21, 2026
104.54
104.56
104.54
104.56
104.07
200
May 20, 2026
102.37
103.01
102.37
103.01
102.52
300
May 19, 2026
100.46
100.46
100.05
100.05
99.58
400
May 18, 2026
101.14
101.43
101.14
101.43
100.95
200
May 15, 2026
101.06
101.06
101.06
101.06
100.58
100
May 14, 2026
103.41
103.67
103.12
103.12
102.63
400
May 13, 2026
102.14
102.14
102.06
102.06
101.58
300
May 12, 2026
103.29
103.29
103.29
103.29
102.80
100
May 11, 2026
105.12
105.12
105.12
105.12
104.62
200
May 8, 2026
108.36
108.36
108.36
108.36
107.85
300
May 7, 2026
107.34
107.50
107.34
107.50
106.99
600
May 6, 2026
109.78
109.78
109.74
109.74
109.22
300
May 5, 2026
107.03
107.03
106.91
106.91
106.41
200
May 4, 2026
105.12
105.12
104.76
104.76
104.27
400
May 1, 2026
108.46
108.47
108.46
108.47
107.96
600
Apr 30, 2026
108.04
109.59
108.04
109.55
109.03
500
Apr 29, 2026
108.37
108.37
107.80
107.80
107.29
400
Apr 28, 2026
108.64
108.64
108.64
108.64
108.13
100
Apr 27, 2026
109.43
109.43
109.43
109.43
108.91
100
Apr 24, 2026
109.84
109.84
109.84
109.84
109.32
100
Apr 23, 2026
110.34
110.34
109.88
109.88
109.36
1,000
Apr 22, 2026
111.04
111.04
111.04
111.04
110.52
100
Apr 21, 2026
112.47
113.00
111.60
111.60
111.07
600
Apr 20, 2026
112.40
112.50
112.34
112.46
111.93
800
Apr 17, 2026
111.68
111.68
111.68
111.68
111.15
900
Apr 16, 2026
108.18
108.18
107.78
107.78
107.27
400
Apr 15, 2026
108.37
108.37
107.64
107.64
107.13
300
Apr 14, 2026
108.38
108.38
108.37
108.37
107.86
300
Apr 13, 2026
107.77
108.07
107.77
108.07
107.56
400
Apr 10, 2026
107.64
107.64
107.64
107.64
107.13
100
Apr 9, 2026
106.24
108.14
106.24
108.14
107.63
200
Apr 8, 2026
106.95
107.32
106.95
107.04
106.53
500
Apr 7, 2026
103.23
103.23
103.23
103.23
102.74
100
Apr 6, 2026
103.05
104.20
103.04
104.20
103.71
800
Apr 2, 2026
102.36
102.54
102.36
102.54
102.06
1,200
Apr 1, 2026
104.35
104.35
103.38
103.38
102.89
400
Mar 31, 2026
100.78
102.75
100.78
102.75
102.26
800
Mar 30, 2026
101.50
101.50
99.51
99.54
99.07
6,300
Mar 27, 2026
101.89
101.89
100.24
100.24
99.77
700
Mar 26, 2026
102.17
102.53
102.17
102.53
102.05
300
Mar 25, 2026
103.25
103.71
103.25
103.71
103.22
1,200
Mar 24, 2026
103.09
103.09
103.09
103.09
102.60
100
Mar 23, 2026
0.337
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
102.88
103.03
102.88
103.03
102.54
400
Mar 20, 2026
100.69
100.69
100.69
100.69
99.88
400
Mar 19, 2026
102.14
102.97
102.00
102.90
102.07
700
Mar 18, 2026
102.35
102.35
102.35
102.35
101.53
100
Mar 17, 2026
104.62
104.62
104.28
104.28
103.44
900
Mar 16, 2026
103.74
103.74
103.74
103.74
102.90
300
Mar 13, 2026
102.97
103.32
102.84
103.32
102.49
2,600
Mar 12, 2026
103.20
103.20
103.20
103.20
102.37
100
Mar 11, 2026
105.17
105.72
105.17
105.72
104.87
800
Mar 10, 2026
106.95
106.95
106.19
106.19
105.33
500
Mar 9, 2026
104.20
106.95
104.20
106.95
106.09
800
Mar 6, 2026
107.35
107.35
107.35
107.35
106.49
300
Mar 5, 2026
110.33
110.33
109.30
110.19
109.30
1,100
Mar 4, 2026
112.04
112.04
112.04
112.04
111.14
200
Mar 3, 2026
111.83
111.83
111.83
111.83
110.93
200
Mar 2, 2026
111.18
111.82
111.18
111.82
110.92
900
Feb 27, 2026
112.94
113.51
112.94
113.38
112.47
1,000
Feb 26, 2026
112.84
115.30
112.84
114.86
113.94
1,900
Feb 25, 2026
110.98
112.18
110.75
112.18
111.28
1,600
Feb 24, 2026
113.75
113.75
113.27
113.27
112.36
300
Feb 23, 2026
111.49
112.33
110.88
112.25
111.35
5,000
Feb 20, 2026
115.83
115.83
114.42
115.59
114.66
2,000
Feb 19, 2026
114.04
114.63
114.04
114.42
113.50
500
Feb 18, 2026
115.94
115.94
115.07
115.28
114.35
8,000
Feb 17, 2026
113.87
114.36
113.08
114.36
113.44
1,800
Feb 13, 2026
112.80
114.12
112.80
114.12
113.20
900
Feb 12, 2026
117.10
117.10
112.62
112.81
111.90
3,700
Feb 11, 2026
115.84
115.99
114.76
115.14
114.21
5,400
Feb 10, 2026
116.30
116.47
115.56
115.56
114.63
1,500
Feb 9, 2026
115.44
115.87
115.24
115.58
114.65
2,100
Feb 6, 2026
113.84
116.11
113.84
116.11
115.18
12,200
Feb 5, 2026
113.44
113.87
112.59
112.94
112.03
46,500
Feb 4, 2026
114.22
114.55
112.57
114.27
113.35
103,200
Feb 3, 2026
110.68
113.00
110.20
111.14
110.25
6,000
Feb 2, 2026
110.01
110.79
109.94
110.45
109.56
18,700
Jan 30, 2026
109.51
109.51
108.16
109.19
108.31
8,900
Jan 29, 2026
110.37
110.91
109.75
110.53
109.64
24,500
Jan 28, 2026
112.14
112.92
110.70
110.86
109.97
15,900
Jan 27, 2026
111.19
112.60
111.10
111.46
110.56
132,300
Jan 26, 2026
112.57
112.57
112.40
112.40
111.49
700
Jan 23, 2026
113.31
113.31
113.31
113.31
112.40
500
Jan 22, 2026
115.55
115.55
115.55
115.55
114.62
400
Jan 21, 2026
116.37
116.46
115.99
116.46
115.52
1,400
Jan 20, 2026
113.12
113.12
113.12
113.12
112.21
200
Jan 16, 2026
116.45
116.45
115.04
115.04
114.11
1,100
Jan 15, 2026
116.44
116.44
116.35
116.35
115.41
700
Jan 14, 2026
114.41
114.41
114.41
114.41
113.49
300
Jan 13, 2026
114.80
114.80
114.76
114.76
113.84
400
Jan 12, 2026
113.97
114.43
113.97
114.06
113.14
700
Jan 9, 2026
114.31
114.31
114.31
114.31
113.39
300
Jan 8, 2026
112.48
112.48
112.48
112.48
111.57
300
Jan 7, 2026
109.32
109.33
109.03
109.03
108.15
2,200
Jan 6, 2026
110.00
110.28
110.00
110.28
109.39
1,000
Jan 5, 2026
107.93
107.93
107.93
107.93
107.06
300
Jan 2, 2026
106.09
106.09
106.09
106.09
105.24
300
Dec 31, 2025
104.78
104.78
104.78
104.78
103.94
200
Dec 30, 2025
105.77
105.77
105.77
105.77
104.92
200
Dec 29, 2025
105.96
106.24
105.96
106.24
105.38
700
Dec 26, 2025
107.03
107.03
107.03
107.03
106.17
300
Dec 24, 2025
106.98
106.98
106.98
106.98
106.12
100
Dec 23, 2025
106.36
106.36
106.11
106.19
105.33
1,000
Dec 22, 2025
0.286
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
106.98
106.98
106.98
106.98
106.12
300
Dec 19, 2025
107.50
107.50
107.50
107.50
106.35
200
Dec 18, 2025
107.79
107.79
107.79
107.79
106.64
200
Dec 17, 2025
107.96
107.96
107.33
107.33
106.18
700
Dec 16, 2025
108.08
108.11
107.66
107.76
106.61
8,000
Dec 15, 2025
108.25
108.47
108.18
108.18
107.02
1,100
Dec 12, 2025
108.30
108.30
108.25
108.25
107.09
100
Dec 11, 2025
108.90
108.96
108.90
108.96
107.80
700
Dec 10, 2025
106.41
107.65
106.41
107.62
106.47
700
Dec 9, 2025
104.31
105.11
104.31
105.11
103.99
500
Dec 8, 2025
104.72
104.72
104.72
104.72
103.60
300
Dec 5, 2025
105.89
105.89
105.55
105.55
104.42
500
Dec 4, 2025
106.41
106.41
105.25
105.25
104.12
900
Dec 3, 2025
106.66
106.66
106.66
106.66
105.52
100
Dec 2, 2025
105.75
105.75
105.75
105.75
104.62
200
Dec 1, 2025
104.55
106.75
104.55
106.06
104.93
500
Nov 28, 2025
105.92
105.92
105.92
105.92
104.79
100
Nov 26, 2025
107.18
107.18
106.20
106.20
105.06
600
Nov 25, 2025
104.89
105.11
104.73
104.73
103.61
700
Nov 24, 2025
100.77
100.77
100.61
100.61
99.53
500
Nov 21, 2025
98.92
100.82
98.92
100.38
99.31
3,100
Nov 20, 2025
98.33
98.33
95.84
95.84
94.82
300
Nov 19, 2025
97.10
97.10
97.10
97.10
96.06
100
Nov 18, 2025
96.36
97.26
96.36
97.26
96.22
300
Nov 17, 2025
97.08
97.08
96.87
96.87
95.83
500
Nov 14, 2025
99.20
99.61
99.10
99.37
98.31
700
Nov 13, 2025
99.93
100.31
99.93
100.31
99.24
2,000
Nov 12, 2025
101.63
101.63
101.63
101.63
100.54
500
Nov 11, 2025
100.77
100.87
100.77
100.87
99.79
300
Nov 10, 2025
100.12
100.34
100.12
100.34
99.27
500
Nov 7, 2025
99.44
100.11
99.43
100.11
99.04
600
Nov 6, 2025
101.81
101.81
98.85
98.91
97.85
1,600
Nov 5, 2025
101.17
102.38
101.17
102.05
100.96
400
Nov 4, 2025
99.99
100.71
99.99
100.71
99.63
800
Nov 3, 2025
101.21
101.54
101.21
101.54
100.45
500
Oct 31, 2025
102.59
102.59
102.59
102.59
101.49
400
