UK markets close in 3 hours 3 minutes

Invesco S&P SmallCap Cnsmr Discret ETF (PSCD)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
100.19-2.03 (-1.98%)
At close: 04:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 2024100.83100.83100.18100.19100.19800
24 Jun 2024102.25102.25102.18102.22102.22500
24 Jun 20240.332 Dividend
21 Jun 2024101.37101.66101.37101.66101.33400
20 Jun 2024101.67102.79101.45101.45101.121,400
18 Jun 2024102.97102.97102.37102.51102.181,000
17 Jun 2024100.82102.85100.82102.85102.51500
14 Jun 2024101.13101.33101.13101.33101.00300
13 Jun 2024103.20103.20102.76103.19102.85700
12 Jun 2024105.11105.11104.67104.67104.33600
11 Jun 2024102.58102.69102.58102.69102.35200
10 Jun 2024102.86103.06102.86103.06102.722,700
07 Jun 2024103.88104.00103.67103.67103.33300
06 Jun 2024105.35105.35104.86104.86104.521,500
05 Jun 2024105.90105.90105.90105.90105.55400
04 Jun 2024104.89104.91104.82104.82104.4818,200
03 Jun 2024106.95106.98106.95106.98106.63400
31 May 2024105.31105.93105.28105.93105.58600
30 May 2024104.34104.49104.33104.49104.155,400
29 May 2024102.24103.41102.24103.41103.07500
28 May 2024103.62104.44103.55103.80103.462,100
24 May 2024102.45103.51102.45103.51103.1758,600
23 May 2024103.00103.00102.06102.06101.73200
22 May 2024102.93102.93102.61102.66102.321,000
21 May 2024104.41104.41104.39104.39104.05500
20 May 2024105.35105.43104.92104.98104.64400
17 May 2024105.08105.08105.08105.08104.74100
16 May 2024105.69105.69105.69105.69105.34200
15 May 2024106.96106.98106.96106.98106.63200
14 May 2024107.53107.53106.75106.88106.531,000
13 May 2024105.59105.59105.59105.59105.25100
10 May 2024105.60105.60104.60104.60104.26200
09 May 2024104.45104.97104.45104.97104.631,100
08 May 2024102.86103.66102.86103.66103.321,200
07 May 2024105.14105.21104.09104.09103.75600
06 May 2024104.52104.52104.52104.52104.18100
03 May 2024104.15104.15103.27103.33102.99700
02 May 2024101.86102.34101.79102.34102.013,300
01 May 2024100.27100.27100.27100.2799.94100
30 Apr 2024102.06102.06100.81100.81100.481,000
29 Apr 2024102.96103.07102.78103.07102.731,800
26 Apr 2024102.44102.44102.44102.44102.11100
25 Apr 202499.70100.7799.70100.66100.333,100
24 Apr 2024100.76101.20100.76101.20100.871,600
23 Apr 2024100.93101.66100.93101.66101.33500
22 Apr 202498.4898.7498.4898.7498.42200
19 Apr 202496.8397.4396.8297.4297.10700
18 Apr 202497.4097.4096.7896.7896.46300
17 Apr 202496.9196.9196.8396.8396.51700
16 Apr 202497.4997.9297.4197.7097.3850,600
15 Apr 202497.9098.0697.9098.0697.74300
12 Apr 202498.9498.9498.9498.9498.62200
11 Apr 2024100.97101.24100.97101.05100.721,100
10 Apr 2024101.52101.83100.62100.89100.562,200
09 Apr 2024104.20104.20103.74104.14103.803,300
08 Apr 2024104.30104.30104.15104.18103.84800
05 Apr 2024103.75103.97103.75103.97103.63400
04 Apr 2024106.13106.13104.06104.06103.72300
03 Apr 2024105.39106.02105.39106.02105.67300
02 Apr 2024107.43107.43105.18105.76105.411,300
01 Apr 2024108.75108.96108.75108.96108.60300
28 Mar 2024107.50109.27107.50109.04108.684,800
27 Mar 2024107.83108.17107.83108.17107.82400
26 Mar 2024105.78105.78105.51105.51105.17700
25 Mar 2024105.27105.27105.27105.27104.93200
22 Mar 2024106.14106.51106.10106.17105.821,900
21 Mar 2024106.30107.22106.30106.85106.50700
20 Mar 2024104.07106.25104.07105.90105.551,100
19 Mar 2024103.09103.95103.09103.95103.613,100
18 Mar 2024103.98103.98103.30103.30102.96600
18 Mar 20240.329 Dividend
15 Mar 2024102.52103.83102.52103.82103.15700
14 Mar 2024103.24103.24102.85102.85102.191,800
13 Mar 2024103.53105.00103.53104.52103.851,500
12 Mar 2024103.94104.20103.67103.74103.071,500
11 Mar 2024103.33103.55103.18103.55102.881,900
08 Mar 2024105.48105.48104.10104.22103.551,100
07 Mar 2024105.12105.12104.55104.64103.972,400
06 Mar 2024104.94104.94103.80104.29103.629,900
05 Mar 2024106.65106.65105.48105.70105.0265,000
04 Mar 2024106.57106.57105.96106.13105.455,200
01 Mar 2024107.14107.33107.14107.33106.64400
29 Feb 2024105.90106.83105.90106.83106.14600
28 Feb 2024104.90105.18104.90104.91104.241,100
27 Feb 2024106.26106.39106.22106.25105.571,200
26 Feb 2024104.57105.19104.57104.61103.94700
23 Feb 2024103.94104.99103.94104.81104.14400
22 Feb 2024103.81103.81103.60103.61102.94300
21 Feb 2024102.38103.14102.38103.14102.48500
20 Feb 2024102.85103.06102.85102.93102.271,100
16 Feb 2024105.00105.00104.14104.14103.47900
15 Feb 2024105.45105.58105.32105.58104.90400
14 Feb 2024103.32103.74102.46103.62102.956,800
13 Feb 2024102.12102.57101.20102.04101.382,900
12 Feb 2024105.67105.74105.67105.74105.06400
09 Feb 2024102.15103.10102.15103.10102.441,100
08 Feb 2024102.07102.07102.07102.07101.41100
07 Feb 2024100.13100.28100.13100.1999.551,200
06 Feb 202499.38100.1899.38100.1899.54800
05 Feb 202499.45100.0799.4599.7099.061,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...