기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Invesco S&P SmallCap Consumer Discretionary ETF Trust II | PSCD | 나스닥 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
106.88 |
PSCD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 102.86 | 107.53 | 102.86 | 105.03 | 727 | 4.02 | 3.91% |
1개월 | 98.41 | 107.53 | 96.7831 | 102.03 | 926 | 8.47 | 8.61% |
3개월 | 102.89 | 109.27 | 96.7831 | 102.96 | 3,207 | 3.99 | 3.88% |
6개월 | 88.87 | 109.27 | 87.808 | 101.44 | 2,587 | 18.01 | 20.27% |
1년 | 86.66 | 109.27 | 78.94 | 95.51 | 2,138 | 20.22 | 23.33% |
3년 | 115.85 | 126.0828 | 70.74 | 103.73 | 4,191 | -8.97 | -7.74% |
5년 | 59.64 | 126.0828 | 29.162 | 95.78 | 5,444 | 47.24 | 79.21% |
PSCD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 106.88 | 1.29 | 1.22% | 107.53 | 107.53 | 106.69 | 957 |
14 5월(5) 2024 | 105.5922 | 0.99 | 0.95% | 105.52 | 105.5922 | 105.52 | 132 |
11 5월(5) 2024 | 104.60 | -0.37 | -0.35% | 105.60 | 105.60 | 104.60 | 226 |
10 5월(5) 2024 | 104.9718 | 1.31 | 1.26% | 103.71 | 104.9718 | 103.71 | 1,087 |
09 5월(5) 2024 | 103.6639 | -0.42 | -0.41% | 102.86 | 103.6639 | 102.86 | 1,232 |
08 5월(5) 2024 | 104.0882 | -0.43 | -0.41% | 104.94 | 105.21 | 104.0882 | 628 |
07 5월(5) 2024 | 104.5153 | 1.19 | 1.15% | 104.09 | 104.5153 | 104.09 | 93 |
04 5월(5) 2024 | 103.33 | 0.99 | 0.97% | 104.15 | 104.15 | 103.27 | 740 |
03 5월(5) 2024 | 102.34 | 2.07 | 2.06% | 101.86 | 102.34 | 101.79 | 3,339 |
02 5월(5) 2024 | 100.27 | -0.54 | -0.53% | 100.17 | 101.27 | 100.17 | 126 |
01 5월(5) 2024 | 100.8085 | -2.26 | -2.19% | 102.06 | 102.06 | 100.8085 | 998 |
30 4월(4) 2024 | 103.0654 | 0.62 | 0.61% | 102.96 | 103.07 | 102.78 | 1,810 |
27 4월(4) 2024 | 102.4433 | 1.78 | 1.77% | 102.4433 | 102.4433 | 102.4433 | 38 |
26 4월(4) 2024 | 100.6628 | -0.54 | -0.53% | 99.70 | 100.77 | 98.83 | 3,118 |
25 4월(4) 2024 | 101.20 | -0.46 | -0.45% | 101.71 | 101.71 | 100.7641 | 1,605 |
24 4월(4) 2024 | 101.6559 | 2.92 | 2.95% | 99.25 | 101.6559 | 99.25 | 502 |
23 4월(4) 2024 | 98.7409 | 1.32 | 1.36% | 98.48 | 98.7409 | 98.48 | 151 |
20 4월(4) 2024 | 97.42 | 0.64 | 0.66% | 96.83 | 97.43 | 96.82 | 743 |
19 4월(4) 2024 | 96.7831 | -0.05 | -0.05% | 97.40 | 97.40 | 96.7831 | 271 |
18 4월(4) 2024 | 96.8348 | -0.87 | -0.89% | 98.41 | 98.41 | 96.8348 | 724 |
17 4월(4) 2024 | 97.7048 | -0.35 | -0.36% | 97.49 | 97.92 | 97.34 | 50,550 |
16 4월(4) 2024 | 98.0569 | -0.88 | -0.89% | 99.71 | 99.71 | 97.9001 | 263 |