Invesco S&P SmallCap Consumer Discretionary ETF Trust II Historical Data - PSCD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.97	-0.894916505213	108.39	110.47	107.465	374	108.80016045	SP
4	-6.76	-5.92047644071	114.18	115.805	107.4418	444	109.35112281	SP
12	-3.58	-3.22522522523	111	119.15	104.18	711	111.22575446	SP
26	9.96	10.2195772625	97.46	119.15	97.44	690	107.90983539	SP
52	7.49	7.49524667267	99.93	119.15	96.6	1659	104.02971564	SP
156	0.37	0.345632881831	107.05	119.15	70.74	2233	93.00601436	SP
260	44.2	69.9145839924	63.22	126.0828	29.162	5320	97.7857566	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736552100	107.42	-0.94	-0.87	107.21	107.465	107.2	702
1736379300	108.3615	0.04	0.03	107.74	108.3615	107.74	59
1736292900	108.3263	-1.1	-1.01	109.89	109.89	108.2826	724
1736206500	109.43	0.16	0.15	110.2	110.47	109.43	209
1735947300	109.2701	0.58	0.53	108.39	109.2701	108.39	505
1735860900	108.69	-0.24	-0.22	110.55	110.55	108.69	699
1735688100	108.9307	0.25	0.23	109.4	109.4	108.9307	1071
1735601700	108.68	-0.68	-0.62	108.14	109.0962	107.4418	1942
1735342500	109.3577	-1.24	-1.12	110.01	110.01	109.3577	97
1735256100	110.6	0.54	0.49	109.47	110.83	109.47	398
1735077840	110.0588	0.72	0.66	109.475	110.0588	109.475	62
1734996900	109.3357	-0.92	-0.84	109.68	109.68	108.7345	640
1734737700	110.26	0.97	0.89	108.23	111.1	108.23	686
1734651300	109.2921	-0.41	-0.37	109.7	109.7	109	73
1734564900	109.7	-4.24	-3.72	114.46	114.87	109.7	25
1734478500	113.94	-0.85	-0.74	114.4	114.4	113.94	31
1734392100	114.7926	0.33	0.29	114.5	115.805	114.5	235
1734132900	114.4612	-0.76	-0.66	114.18	114.4612	114.18	90
1734046500	115.2254	-1.23	-1.05	115.757	115.757	115.2254	316
1733960100	116.4506	0.13	0.11	116.92	116.92	116.4506	468
1733873700	116.32	-0.25	-0.21	116.325	117.02	116.32	515
1733787300	116.5705	0.32	0.28	117.21	117.21	116.5705	548
1733528100	116.2457	0.74	0.64	116.41	116.41	116.0717	336
1733441700	115.51	-2.64	-2.23	117.73	117.73	115.51	525
1733355300	118.1453	0.61	0.51	117.48	118.1453	117.48	834
1733268900	117.54	-0.77	-0.65	118.39	118.39	117.54	318
1733182500	118.3063	1.63	1.40	116.95	118.5965	116.95	499
1732917840	116.6741	0.49	0.42	117.23	117.23	116.6741	183
1732750500	116.1817	0.47	0.41	116.275	116.48	116.04	2835
1732664100	115.71	-2.24	-1.90	117.18	117.18	115.47	2981
1732577700	117.95	4.97	4.40	114.965	119.15	114.965	939
1732318500	112.9822	2.43	2.20	112.9301	112.9822	112.69	516
1732232100	110.5495	1.44	1.32	110.07	110.5495	110.07	89
1732145700	109.1119	-0.06	-0.05	108.8	109.1119	108.8	145
1732059300	109.17	-0.78	-0.71	109.17	109.17	109.17	64
1731972900	109.9495	-0.54	-0.49	110.6	110.75	109.9495	265
1731713700	110.4871	-0.85	-0.77	110.35	110.69	110.35	85
1731627300	111.3403	-0.8	-0.72	111.73	111.74	111.3403	2018
1731540900	112.1444	-0.23	-0.20	113.34	113.4399	112.1444	1330
1731454500	112.37	-1.32	-1.16	112.37	112.37	112.37	105
1731368100	113.69	1.02	0.91	113.69	113.8	113.44	1070
1731108900	112.67	-0.23	-0.20	112.55	112.81	112.55	441
1731022500	112.8997	0.87	0.78	112.48	112.94	112.48	748
1730936100	112.03	2.3	2.10	113.68	113.68	112.03	2924
1730849700	109.7303	1.9	1.76	107.58	109.7303	107.58	273
1730763300	107.8273	1.42	1.33	106.47	108.02	106.47	140
1730500500	106.408	0.56	0.53	106.64	106.64	106.29	322
1730414100	105.8511	-1.47	-1.37	107.43	107.43	105.8511	370
1730327700	107.32	0.86	0.81	106.48	107.32	106.48	860
1730241300	106.46	-0.82	-0.77	106.25	106.63	105.61	6110
1730154900	107.2847	2	1.90	106.28	107.2847	106.28	138
1729895700	105.28	0.08	0.08	105.28	105.28	105.28	145
1729809300	105.2	0.22	0.21	105.57	105.57	105.2	131
1729722900	104.98	-0.33	-0.31	105.19	105.19	104.18	1530
1729636500	105.31	-2.41	-2.24	107.14	107.14	105.31	848
1729550100	107.7195	-2.86	-2.59	110.12	110.12	107.7195	163
1729290900	110.58	0.21	0.19	111	111	110.58	333
1729204500	110.3725	-0.13	-0.11	110.96	110.96	110.3725	116
1729118100	110.4981	1.69	1.55	109.38	110.4981	109.38	185
1729031700	108.81	1.08	1.00	107.75	109.66	107.75	360
1728945300	107.7276	0.78	0.73	106.89	107.73	106.89	261
1728686100	106.952	1.3	1.23	105.81	106.99	105.81	467

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco S&P SmallCap Consumer Discretionary ETF Trust II (PSCD)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco S&P SmallCap Consumer Discretionary ETF Trust II (PSCD) Historical

Invesco S&P SmallCap Consumer Discretionary ETF Trust II (PSCD)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free