Invesco S&P SmallCap Information Technology ETF (PSCT)
NASDAQ: PSCT · Real-Time Price · USD
49.55
+0.04 (0.08%)
At close: Sep 9, 2025, 4:00 PM
49.56
+0.01 (0.02%)
After-hours: Sep 9, 2025, 4:15 PM EDT
PSCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 49.52 | 49.56 | 49.14 | 49.55 | 49.55 | 0.08% | 4,467 |
| Sep 8, 2025 | 49.53 | 49.57 | 49.25 | 49.51 | 49.51 | 0.44% | 5,196 |
| Sep 5, 2025 | 49.23 | 49.75 | 48.91 | 49.30 | 49.30 | 1.04% | 3,316 |
| Sep 4, 2025 | 47.99 | 48.81 | 47.99 | 48.79 | 48.79 | 1.76% | 7,826 |
| Sep 3, 2025 | 47.97 | 48.04 | 47.58 | 47.95 | 47.95 | 0.09% | 24,175 |
| Sep 2, 2025 | 47.40 | 47.90 | 47.27 | 47.90 | 47.90 | -1.10% | 18,799 |
| Aug 29, 2025 | 48.76 | 48.92 | 48.29 | 48.43 | 48.43 | -1.18% | 8,169 |
| Aug 28, 2025 | 48.78 | 49.05 | 48.61 | 49.01 | 49.01 | 0.99% | 7,430 |
| Aug 27, 2025 | 47.97 | 48.53 | 47.97 | 48.53 | 48.53 | 1.01% | 3,990 |
| Aug 26, 2025 | 47.61 | 48.27 | 47.61 | 48.05 | 48.05 | 0.88% | 5,475 |
| Aug 25, 2025 | 47.92 | 47.99 | 47.61 | 47.63 | 47.63 | -1.27% | 6,611 |
| Aug 22, 2025 | 46.27 | 48.39 | 46.27 | 48.24 | 48.24 | 4.47% | 23,786 |
| Aug 21, 2025 | 45.63 | 46.18 | 45.63 | 46.18 | 46.18 | 0.35% | 5,457 |
| Aug 20, 2025 | 45.77 | 46.02 | 45.59 | 46.02 | 46.02 | -0.80% | 3,281 |
| Aug 19, 2025 | 47.04 | 47.08 | 46.34 | 46.39 | 46.39 | -1.40% | 8,376 |
| Aug 18, 2025 | 46.82 | 47.10 | 46.82 | 47.05 | 47.05 | 0.95% | 15,066 |
| 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 |