Invesco S&P SmallCap Information Technology ETF (PSCT)

PSCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	43.88	44.29	43.88	44.14	44.13	0.55%	6,741
Jun 3, 2025	43.02	43.98	43.02	43.90	43.89	2.93%	3,544
Jun 2, 2025	42.37	42.71	42.27	42.65	42.64	0.28%	7,779
May 30, 2025	42.30	42.65	42.11	42.53	42.52	-0.54%	98,511
May 29, 2025	43.26	43.26	42.48	42.76	42.75	0.05%	6,960
May 28, 2025	43.42	43.42	42.74	42.74	42.73	-1.29%	30,565
May 27, 2025	42.43	43.34	42.43	43.30	43.29	3.07%	15,206
May 23, 2025	41.78	42.32	41.62	42.01	42.00	-1.85%	25,479
May 22, 2025	42.81	43.03	42.73	42.80	42.79	-0.02%	12,331
May 21, 2025	43.27	43.66	42.78	42.81	42.80	-2.35%	4,650
May 20, 2025	43.58	43.93	43.55	43.84	43.83	0.30%	13,562
May 19, 2025	43.29	43.72	43.29	43.71	43.70	-1.09%	6,578
May 16, 2025	43.86	44.19	43.85	44.19	44.18	0.50%	5,780
May 15, 2025	43.69	44.04	43.42	43.97	43.96	-0.32%	31,398
May 14, 2025	44.63	44.63	44.00	44.11	44.10	-0.85%	40,127
May 13, 2025	43.90	44.59	43.90	44.49	44.48	1.69%	37,836
May 12, 2025	43.68	43.96	43.27	43.75	43.74	4.97%	18,970
May 9, 2025	41.45	41.98	41.31	41.68	41.67	0.77%	16,905
May 8, 2025	40.91	41.69	40.78	41.36	41.35	2.43%	33,608
May 7, 2025	40.30	40.44	39.94	40.38	40.37	0.75%	8,688
May 6, 2025	39.90	40.36	39.64	40.08	40.07	-0.84%	6,407
May 5, 2025	40.35	40.79	40.34	40.42	40.41	-0.88%	25,432
May 2, 2025	40.43	41.01	40.43	40.78	40.77	2.31%	59,745
May 1, 2025	39.89	40.37	39.66	39.86	39.85	1.40%	5,421
Apr 30, 2025	38.73	39.31	38.43	39.31	39.30	-0.28%	5,030

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.