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

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	93,98	-0,06	-0,06%	92,78	95,11	92,78	15.764
19 Mar 2025	94,04	2,20	2,39%	92,29	94,04	92,29	258
18 Mar 2025	91,8413	-1,47	-1,57%	91,9531	91,9531	91,59	2.469
17 Mar 2025	93,31	1,19	1,29%	92,24	93,31	91,8529	1.355
14 Mar 2025	92,1226	2,13	2,37%	91,03	92,1226	91,03	340
13 Mar 2025	89,9892	-2,77	-2,99%	92,80	92,80	89,9892	378
12 Mar 2025	92,76	-0,89	-0,95%	93,56	93,56	92,38	983
11 Mar 2025	93,6513	-1,82	-1,90%	95,81	95,81	93,6513	501
10 Mar 2025	95,4675	-1,82	-1,87%	95,93	96,78	95,28	404
08 Mar 2025	97,2909	-0,88	-0,90%	98,21	98,21	94,8459	514
07 Mar 2025	98,1712	-1,66	-1,66%	98,27	98,7215	98,1712	3.053
06 Mar 2025	99,8326	1,18	1,20%	98,83	99,8326	98,5752	508
05 Mar 2025	98,648	-1,55	-1,55%	98,648	98,648	98,648	33
04 Mar 2025	100,2017	-3,20	-3,09%	103,91	103,91	100,2017	306
01 Mar 2025	103,40	1,12	1,10%	102,49	103,40	102,32	1.260
28 Feb 2025	102,28	-3,40	-3,22%	105,34	105,34	102,28	616
27 Feb 2025	105,6829	-1,13	-1,05%	107,12	107,34	105,6829	1.433
26 Feb 2025	106,8088	0,37	0,35%	106,52	106,8088	106,52	219
25 Feb 2025	106,4363	0,53	0,50%	105,87	106,4363	105,87	222
22 Feb 2025	105,9099	-3,20	-2,93%	106,66	106,66	105,9099	353
21 Feb 2025	109,11	-0,19	-0,18%	109,20	109,20	108,56	262
20 Feb 2025	109,3014	-1,72	-1,55%	109,95	109,95	109,00	239
19 Feb 2025	111,02	1,10	1,00%	110,69	111,02	110,66	729
15 Feb 2025	109,92	0,22	0,20%	110,53	110,53	109,89	113
14 Feb 2025	109,702	1,33	1,22%	109,01	109,86	109,01	493
13 Feb 2025	108,376	-0,95	-0,87%	107,44	108,376	107,44	762
12 Feb 2025	109,3232	0,14	0,13%	109,0008	109,39	109,0008	417
11 Feb 2025	109,1808	-0,22	-0,20%	108,98	109,51	108,98	1.519
08 Feb 2025	109,3984	-3,48	-3,08%	112,50	112,50	109,36	1.871
07 Feb 2025	112,88	-0,57	-0,50%	114,41	114,41	112,63	5.924
06 Feb 2025	113,4451	0,83	0,74%	113,00	113,55	113,00	4.906
05 Feb 2025	112,613	1,48	1,33%	111,40	112,70	111,40	551
04 Feb 2025	111,13	-2,55	-2,24%	111,21	111,8174	111,13	4.469
01 Feb 2025	113,68	-2,48	-2,13%	115,408	115,408	113,68	1.182
31 Gen 2025	116,1598	2,65	2,33%	115,91	116,1598	115,91	273
30 Gen 2025	113,5128	-0,32	-0,28%	113,88	113,88	113,34	377
29 Gen 2025	113,83	0,41	0,36%	113,62	114,00	113,62	1.849
28 Gen 2025	113,42	0,66	0,58%	111,83	113,50	111,83	1.691
25 Gen 2025	112,7641	0,65	0,58%	113,24	113,24	112,64	733
24 Gen 2025	112,1128	0,00	0,00%	112,1128	112,1128	112,1128	0
23 Gen 2025	112,1128	-0,29	-0,26%	111,93	112,1128	111,93	171
22 Gen 2025	112,4009	2,34	2,13%	110,56	112,4009	110,56	634
18 Gen 2025	110,0564	0,33	0,30%	110,02	110,0564	110,02	227
17 Gen 2025	109,7238	0,09	0,08%	109,589	109,7238	109,589	137
16 Gen 2025	109,6368	1,30	1,20%	110,97	110,97	109,55	1.370
15 Gen 2025	108,3347	0,90	0,84%	108,35	108,56	107,00	3.382
14 Gen 2025	107,4302	0,01	0,01%	106,66	107,4302	106,22	176
11 Gen 2025	107,42	-0,94	-0,87%	107,21	107,465	107,20	702
09 Gen 2025	108,3615	0,04	0,03%	107,74	108,3615	107,74	59
08 Gen 2025	108,3263	-1,10	-1,01%	109,89	109,89	108,2826	724
07 Gen 2025	109,43	0,16	0,15%	110,20	110,47	109,43	209
04 Gen 2025	109,2701	0,58	0,53%	108,39	109,2701	108,39	505
03 Gen 2025	108,69	-0,24	-0,22%	110,55	110,55	108,69	699
01 Gen 2025	108,9307	0,25	0,23%	109,40	109,40	108,9307	1.071
31 Dic 2024	108,68	-0,68	-0,62%	108,14	109,0962	107,4418	1.942
28 Dic 2024	109,3577	-1,24	-1,12%	110,01	110,01	109,3577	97
27 Dic 2024	110,60	0,54	0,49%	109,47	110,83	109,47	398
24 Dic 2024	110,0588	0,72	0,66%	109,475	110,0588	109,475	62
24 Dic 2024	109,3357	-0,92	-0,84%	109,68	109,68	108,7345	640