Invesco S&P SmallCap Information Technology ETF (PSCT)
NASDAQ: PSCT · Real-Time Price · USD
43.75
+2.07 (4.97%)
At close: May 12, 2025, 4:00 PM
43.75
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
PSCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 43.68 | 43.96 | 43.27 | 43.75 | 43.75 | 4.97% | 18,970 |
| May 9, 2025 | 41.45 | 41.98 | 41.31 | 41.68 | 41.68 | 0.77% | 16,905 |
| May 8, 2025 | 40.91 | 41.69 | 40.78 | 41.36 | 41.36 | 2.43% | 33,608 |
| May 7, 2025 | 40.30 | 40.44 | 39.94 | 40.38 | 40.38 | 0.75% | 8,688 |
| May 6, 2025 | 39.90 | 40.36 | 39.64 | 40.08 | 40.08 | -0.84% | 6,407 |
| May 5, 2025 | 40.35 | 40.79 | 40.34 | 40.42 | 40.42 | -0.88% | 25,432 |
| May 2, 2025 | 40.43 | 41.01 | 40.43 | 40.78 | 40.78 | 2.31% | 59,745 |
| May 1, 2025 | 39.89 | 40.37 | 39.66 | 39.86 | 39.86 | 1.40% | 5,421 |
| Apr 30, 2025 | 38.73 | 39.31 | 38.43 | 39.31 | 39.31 | -0.28% | 5,030 |
| Apr 29, 2025 | 39.23 | 39.53 | 39.07 | 39.42 | 39.42 | 0.50% | 5,859 |
| Apr 28, 2025 | 39.37 | 39.61 | 38.74 | 39.22 | 39.22 | -0.38% | 12,759 |
| Apr 25, 2025 | 38.73 | 39.37 | 38.60 | 39.37 | 39.37 | 1.26% | 9,068 |
| Apr 24, 2025 | 37.70 | 38.94 | 37.70 | 38.88 | 38.88 | 3.62% | 11,553 |
| Apr 23, 2025 | 38.16 | 38.62 | 37.52 | 37.52 | 37.52 | 2.07% | 18,024 |
| Apr 22, 2025 | 36.52 | 36.76 | 36.27 | 36.76 | 36.76 | 2.88% | 7,676 |
| Apr 21, 2025 | 35.88 | 35.88 | 35.29 | 35.73 | 35.73 | -1.54% | 12,859 |
| Apr 17, 2025 | 36.26 | 36.51 | 35.91 | 36.29 | 36.29 | 0.36% | 10,697 |
| Apr 16, 2025 | 36.30 | 36.58 | 35.68 | 36.16 | 36.16 | -1.93% | 9,475 |
| Apr 15, 2025 | 36.85 | 37.22 | 36.73 | 36.87 | 36.87 | -0.19% | 16,996 |
| Apr 14, 2025 | 37.27 | 37.42 | 36.40 | 36.94 | 36.94 | 1.34% | 25,680 |
| Apr 11, 2025 | 35.89 | 36.50 | 35.36 | 36.45 | 36.45 | 1.08% | 13,719 |
| Apr 10, 2025 | 36.78 | 36.78 | 35.35 | 36.06 | 36.06 | -6.07% | 20,714 |
| Apr 9, 2025 | 33.78 | 38.48 | 33.78 | 38.39 | 38.39 | 12.81% | 41,325 |
| Apr 8, 2025 | 36.40 | 36.47 | 33.49 | 34.03 | 34.03 | -3.30% | 26,146 |
| Apr 7, 2025 | 33.67 | 36.99 | 33.16 | 35.19 | 35.19 | -0.17% | 45,815 |
| Apr 4, 2025 | 35.49 | 35.60 | 33.88 | 35.25 | 35.25 | -4.73% | 46,629 |
| Apr 3, 2025 | 38.70 | 39.00 | 37.00 | 37.00 | 37.00 | -9.65% | 16,651 |
| Apr 2, 2025 | 39.69 | 41.08 | 39.68 | 40.95 | 40.95 | 1.59% | 12,383 |
| Apr 1, 2025 | 39.95 | 40.52 | 39.41 | 40.31 | 40.31 | 0.57% | 29,950 |
| Mar 31, 2025 | 39.69 | 40.14 | 39.20 | 40.08 | 40.08 | -0.72% | 90,013 |
| Mar 28, 2025 | 41.77 | 41.77 | 40.24 | 40.37 | 40.37 | -3.93% | 15,120 |
| Mar 27, 2025 | 42.29 | 42.40 | 41.94 | 42.02 | 42.02 | -1.08% | 14,751 |
| Mar 26, 2025 | 43.11 | 43.11 | 42.20 | 42.48 | 42.48 | -1.53% | 7,516 |
| Mar 25, 2025 | 43.20 | 43.36 | 42.96 | 43.14 | 43.14 | -0.19% | 11,078 |
| Mar 24, 2025 | 42.67 | 43.24 | 42.67 | 43.22 | 43.22 | 3.32% | 7,945 |
| Mar 21, 2025 | 41.70 | 41.99 | 41.50 | 41.83 | 41.83 | -1.25% | 9,374 |
| Mar 20, 2025 | 42.77 | 42.90 | 42.27 | 42.36 | 42.36 | -0.89% | 12,025 |
| Mar 19, 2025 | 42.15 | 42.93 | 42.15 | 42.74 | 42.74 | 1.40% | 10,089 |
| Mar 18, 2025 | 42.13 | 42.27 | 41.74 | 42.15 | 42.15 | -0.47% | 17,764 |
| Mar 17, 2025 | 41.75 | 42.64 | 41.75 | 42.35 | 42.35 | 1.03% | 18,105 |
| Mar 14, 2025 | 41.05 | 41.93 | 41.05 | 41.92 | 41.92 | 3.63% | 10,814 |
| Mar 13, 2025 | 41.21 | 41.24 | 40.20 | 40.45 | 40.45 | -2.06% | 18,083 |
| Mar 12, 2025 | 42.03 | 42.03 | 41.30 | 41.30 | 41.30 | -0.12% | 9,743 |
| Mar 11, 2025 | 41.81 | 41.83 | 41.03 | 41.35 | 41.35 | -0.72% | 26,734 |
| Mar 10, 2025 | 42.20 | 42.29 | 41.44 | 41.65 | 41.65 | -3.32% | 17,598 |
| Mar 7, 2025 | 42.32 | 43.13 | 41.79 | 43.08 | 43.08 | 1.92% | 12,244 |
| Mar 6, 2025 | 42.23 | 42.86 | 42.01 | 42.27 | 42.27 | -1.72% | 35,243 |
| Mar 5, 2025 | 42.16 | 43.01 | 42.03 | 43.01 | 43.01 | 2.16% | 8,820 |
| Mar 4, 2025 | 41.64 | 42.77 | 41.40 | 42.10 | 42.10 | -0.36% | 25,061 |
| Mar 3, 2025 | 43.98 | 43.98 | 41.97 | 42.25 | 42.25 | -3.05% | 30,579 |