Invesco S&P SmallCap Information Technology ETF (PSCT)
NASDAQ: PSCT · Real-Time Price · USD
46.61
-0.59 (-1.25%)
Aug 15, 2025, 4:00 PM - Market closed
PSCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 47.01 | 47.01 | 46.48 | 46.61 | 46.61 | -1.25% | 3,200 |
| Aug 14, 2025 | 47.38 | 47.38 | 46.82 | 47.20 | 47.20 | -1.68% | 6,097 |
| Aug 13, 2025 | 47.55 | 48.04 | 47.52 | 48.01 | 48.01 | 1.75% | 8,415 |
| Aug 12, 2025 | 45.98 | 47.23 | 45.93 | 47.18 | 47.18 | 3.67% | 9,762 |
| Aug 11, 2025 | 46.10 | 46.19 | 45.51 | 45.51 | 45.51 | -0.92% | 10,838 |
| Aug 8, 2025 | 45.98 | 46.23 | 45.93 | 45.93 | 45.93 | 0.75% | 12,378 |
| Aug 7, 2025 | 46.32 | 46.32 | 45.16 | 45.59 | 45.59 | -0.39% | 6,321 |
| Aug 6, 2025 | 45.44 | 45.84 | 45.21 | 45.77 | 45.77 | 0.81% | 19,071 |
| Aug 5, 2025 | 45.63 | 45.97 | 45.00 | 45.40 | 45.40 | -0.17% | 15,113 |
| Aug 4, 2025 | 44.75 | 45.52 | 44.69 | 45.48 | 45.48 | 2.71% | 19,044 |
| Aug 1, 2025 | 44.56 | 44.62 | 43.83 | 44.28 | 44.28 | -2.50% | 10,203 |
| Jul 31, 2025 | 46.41 | 46.41 | 45.40 | 45.41 | 45.41 | -2.86% | 11,226 |
| Jul 30, 2025 | 47.08 | 47.35 | 46.41 | 46.75 | 46.75 | -0.05% | 15,740 |
| Jul 29, 2025 | 47.08 | 47.31 | 46.61 | 46.77 | 46.77 | 0.23% | 8,725 |
| Jul 28, 2025 | 46.65 | 46.81 | 46.53 | 46.66 | 46.66 | 0.67% | 18,825 |
| Jul 25, 2025 | 46.27 | 46.35 | 46.03 | 46.35 | 46.35 | 0.32% | 5,440 |
| Jul 24, 2025 | 47.03 | 47.03 | 46.14 | 46.20 | 46.20 | -1.71% | 14,475 |
| Jul 23, 2025 | 47.05 | 47.05 | 46.81 | 47.01 | 47.01 | 0.09% | 4,006 |
| Jul 22, 2025 | 47.16 | 47.16 | 46.76 | 46.96 | 46.96 | -0.69% | 13,141 |
| Jul 21, 2025 | 47.59 | 47.93 | 47.23 | 47.29 | 47.29 | - | 13,464 |
| Jul 18, 2025 | 47.88 | 47.98 | 47.23 | 47.29 | 47.29 | -0.71% | 13,243 |
| Jul 17, 2025 | 46.80 | 47.74 | 46.80 | 47.63 | 47.63 | 1.71% | 5,583 |
| Jul 16, 2025 | 46.56 | 46.90 | 46.29 | 46.83 | 46.83 | 0.94% | 12,111 |
| Jul 15, 2025 | 47.06 | 47.10 | 46.39 | 46.39 | 46.39 | -0.75% | 5,281 |
| Jul 14, 2025 | 46.84 | 46.97 | 46.74 | 46.74 | 46.74 | -0.30% | 9,510 |
| Jul 11, 2025 | 47.52 | 47.73 | 46.88 | 46.88 | 46.88 | -2.05% | 4,189 |
| Jul 10, 2025 | 47.95 | 48.21 | 47.84 | 47.86 | 47.86 | 0.02% | 9,225 |
| Jul 9, 2025 | 47.18 | 47.91 | 47.09 | 47.85 | 47.85 | 0.80% | 5,687 |
| Jul 8, 2025 | 46.93 | 47.60 | 46.93 | 47.47 | 47.47 | 1.47% | 8,673 |
| Jul 7, 2025 | 47.32 | 47.61 | 46.70 | 46.78 | 46.78 | -1.97% | 35,182 |
| Jul 3, 2025 | 47.50 | 47.86 | 47.50 | 47.72 | 47.72 | 1.08% | 31,310 |
| Jul 2, 2025 | 46.05 | 47.22 | 46.05 | 47.21 | 47.21 | 1.81% | 20,646 |
| Jul 1, 2025 | 45.87 | 46.65 | 45.87 | 46.37 | 46.37 | 0.28% | 11,927 |
| Jun 30, 2025 | 46.24 | 46.43 | 46.13 | 46.24 | 46.24 | 0.50% | 9,153 |
| Jun 27, 2025 | 46.31 | 46.35 | 45.60 | 46.01 | 46.01 | -0.39% | 12,329 |
| Jun 26, 2025 | 45.79 | 46.19 | 45.77 | 46.19 | 46.19 | 1.32% | 17,090 |
| Jun 25, 2025 | 45.93 | 45.93 | 45.59 | 45.59 | 45.59 | -0.46% | 13,367 |
| Jun 24, 2025 | 45.23 | 45.86 | 45.23 | 45.80 | 45.80 | 2.16% | 9,569 |
| Jun 23, 2025 | 44.41 | 44.83 | 44.37 | 44.83 | 44.83 | 1.20% | 9,111 |
| Jun 20, 2025 | 44.75 | 44.75 | 44.03 | 44.30 | 44.29 | -0.47% | 21,474 |
| Jun 18, 2025 | 44.38 | 44.80 | 44.38 | 44.51 | 44.50 | 0.36% | 5,755 |
| Jun 17, 2025 | 44.52 | 44.69 | 44.30 | 44.35 | 44.34 | -1.16% | 9,156 |
| Jun 16, 2025 | 44.44 | 44.87 | 44.44 | 44.87 | 44.86 | 2.09% | 3,472 |
| Jun 13, 2025 | 44.19 | 44.58 | 43.86 | 43.95 | 43.94 | -2.40% | 40,170 |
| Jun 12, 2025 | 44.87 | 45.32 | 44.70 | 45.03 | 45.02 | -0.40% | 14,138 |
| Jun 11, 2025 | 45.87 | 45.94 | 45.19 | 45.21 | 45.20 | -1.09% | 11,538 |
| Jun 10, 2025 | 45.59 | 45.87 | 45.42 | 45.71 | 45.70 | 0.80% | 24,558 |
| Jun 9, 2025 | 44.70 | 45.48 | 44.70 | 45.35 | 45.34 | 2.30% | 55,448 |
| Jun 6, 2025 | 44.54 | 44.61 | 44.27 | 44.33 | 44.32 | 1.21% | 15,638 |
| Jun 5, 2025 | 44.10 | 44.35 | 43.73 | 43.80 | 43.79 | -0.77% | 16,942 |