Invesco S&P SmallCap Information Technology ETF (PSCT)
NASDAQ: PSCT · Real-Time Price · USD
40.64
+0.33 (0.82%)
Apr 2, 2025, 12:29 PM EDT - Market open
PSCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 43.02 | 43.63 | 42.85 | 43.58 | 43.58 | 0.83% | 19,480 |
| Feb 27, 2025 | 44.49 | 44.50 | 43.22 | 43.22 | 43.22 | -2.35% | 28,944 |
| Feb 26, 2025 | 44.59 | 44.71 | 44.11 | 44.26 | 44.26 | 0.61% | 6,388 |
| Feb 25, 2025 | 44.51 | 44.51 | 43.92 | 43.99 | 43.99 | -1.23% | 25,623 |
| Feb 24, 2025 | 45.44 | 45.56 | 44.50 | 44.54 | 44.54 | -1.44% | 30,536 |
| Feb 21, 2025 | 46.92 | 46.92 | 45.19 | 45.19 | 45.19 | -3.07% | 13,143 |
| Feb 20, 2025 | 46.90 | 46.90 | 46.31 | 46.62 | 46.62 | -0.62% | 9,581 |
| Feb 19, 2025 | 46.72 | 47.09 | 46.66 | 46.91 | 46.91 | 0.11% | 19,514 |
| Feb 18, 2025 | 46.49 | 46.86 | 46.39 | 46.86 | 46.86 | 0.90% | 23,223 |
| Feb 14, 2025 | 46.69 | 46.69 | 46.29 | 46.44 | 46.44 | -0.11% | 34,424 |
| Feb 13, 2025 | 45.84 | 46.52 | 45.83 | 46.49 | 46.49 | 1.68% | 33,637 |
| Feb 12, 2025 | 45.31 | 45.82 | 45.13 | 45.72 | 45.72 | -0.89% | 17,937 |
| Feb 11, 2025 | 46.34 | 46.54 | 46.09 | 46.13 | 46.13 | -1.77% | 11,789 |
| Feb 10, 2025 | 46.97 | 47.14 | 46.70 | 46.96 | 46.96 | -0.63% | 37,108 |
| Feb 7, 2025 | 48.18 | 48.18 | 47.00 | 47.26 | 47.26 | -1.54% | 7,295 |
| Feb 6, 2025 | 48.58 | 48.71 | 47.80 | 48.00 | 48.00 | -1.48% | 8,863 |
| Feb 5, 2025 | 48.20 | 48.89 | 48.17 | 48.72 | 48.72 | 1.35% | 8,572 |
| Feb 4, 2025 | 47.38 | 48.15 | 47.38 | 48.07 | 48.07 | 1.37% | 54,117 |
| Feb 3, 2025 | 46.79 | 47.80 | 46.65 | 47.42 | 47.42 | -1.68% | 29,412 |
| Jan 31, 2025 | 48.49 | 48.98 | 47.92 | 48.23 | 48.23 | 0.12% | 9,610 |
| Jan 30, 2025 | 48.54 | 48.61 | 48.11 | 48.17 | 48.17 | 1.01% | 45,652 |
| Jan 29, 2025 | 47.84 | 48.04 | 47.47 | 47.69 | 47.69 | -0.31% | 11,934 |
| Jan 28, 2025 | 47.70 | 48.07 | 47.26 | 47.84 | 47.84 | 0.86% | 16,189 |
| Jan 27, 2025 | 48.21 | 48.49 | 47.15 | 47.43 | 47.43 | -4.05% | 16,484 |
| Jan 24, 2025 | 49.70 | 49.82 | 49.43 | 49.43 | 49.43 | -0.86% | 12,435 |
| Jan 23, 2025 | 49.41 | 49.91 | 49.39 | 49.86 | 49.86 | 0.14% | 19,302 |
| Jan 22, 2025 | 50.13 | 50.34 | 49.79 | 49.79 | 49.79 | -1.21% | 5,898 |
| Jan 21, 2025 | 49.76 | 50.52 | 49.76 | 50.40 | 50.40 | 1.88% | 12,896 |