Invesco S&P SmallCap Information Technology ETF (PSCT)
NASDAQ: PSCT · Real-Time Price · USD
83.20
+2.55 (3.16%)
At close: May 22, 2026, 4:00 PM EDT
84.86
+1.66 (2.00%)
After-hours: May 22, 2026, 7:53 PM EDT
PSCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 81.35 | 83.45 | 81.35 | 83.20 | 83.20 | 3.16% | 53,124 |
| May 21, 2026 | 78.91 | 81.22 | 78.91 | 80.65 | 80.65 | 1.10% | 31,687 |
| May 20, 2026 | 78.04 | 79.77 | 77.38 | 79.77 | 79.77 | 3.09% | 83,669 |
| May 19, 2026 | 76.45 | 77.73 | 75.53 | 77.38 | 77.38 | -0.08% | 41,913 |
| May 18, 2026 | 79.22 | 79.22 | 76.45 | 77.44 | 77.44 | -1.54% | 42,677 |
| May 15, 2026 | 77.36 | 79.34 | 77.29 | 78.65 | 78.65 | -1.28% | 36,986 |
| May 14, 2026 | 78.98 | 79.99 | 78.40 | 79.67 | 79.67 | 1.23% | 21,740 |
| May 13, 2026 | 79.24 | 79.66 | 78.08 | 78.70 | 78.70 | 0.70% | 19,962 |
| May 12, 2026 | 79.78 | 79.78 | 76.35 | 78.15 | 78.15 | -3.26% | 55,026 |
| May 11, 2026 | 80.21 | 81.26 | 80.19 | 80.78 | 80.78 | 1.09% | 106,352 |
| May 8, 2026 | 78.76 | 79.91 | 78.65 | 79.91 | 79.91 | 2.46% | 50,963 |
| May 7, 2026 | 79.32 | 79.32 | 77.56 | 77.99 | 77.99 | -0.74% | 26,486 |
| May 6, 2026 | 78.22 | 78.57 | 76.78 | 78.57 | 78.57 | 1.56% | 54,799 |
| May 5, 2026 | 76.47 | 77.54 | 76.29 | 77.36 | 77.36 | 2.33% | 29,339 |
| May 4, 2026 | 75.80 | 76.44 | 74.98 | 75.60 | 75.60 | -0.33% | 34,907 |
| May 1, 2026 | 75.00 | 75.85 | 74.68 | 75.85 | 75.85 | 1.93% | 78,249 |
| Apr 30, 2026 | 73.12 | 74.41 | 72.17 | 74.41 | 74.41 | 4.34% | 38,553 |
| Apr 29, 2026 | 71.14 | 71.32 | 70.56 | 71.32 | 71.32 | 1.00% | 16,601 |
| Apr 28, 2026 | 70.97 | 71.79 | 69.68 | 70.61 | 70.61 | -1.75% | 33,526 |
| Apr 27, 2026 | 74.17 | 74.17 | 71.53 | 71.87 | 71.87 | -2.68% | 24,001 |
| Apr 24, 2026 | 73.02 | 74.10 | 72.28 | 73.84 | 73.84 | 3.47% | 19,503 |
| Apr 23, 2026 | 71.59 | 72.06 | 70.14 | 71.37 | 71.37 | -0.90% | 42,807 |
| Apr 22, 2026 | 72.68 | 72.77 | 71.51 | 72.02 | 72.02 | 0.84% | 31,397 |
| Apr 21, 2026 | 71.99 | 72.89 | 71.28 | 71.42 | 71.42 | -0.43% | 38,075 |
| Apr 20, 2026 | 70.32 | 71.92 | 70.31 | 71.73 | 71.73 | 1.95% | 67,490 |
| Apr 17, 2026 | 69.75 | 71.15 | 69.75 | 70.36 | 70.36 | 2.26% | 119,219 |
| Apr 16, 2026 | 67.50 | 68.89 | 67.50 | 68.80 | 68.80 | 1.97% | 34,575 |
| Apr 15, 2026 | 66.73 | 67.48 | 66.42 | 67.48 | 67.47 | 1.07% | 38,326 |
| Apr 14, 2026 | 67.17 | 67.39 | 66.71 | 66.76 | 66.76 | 0.48% | 30,112 |
| Apr 13, 2026 | 64.26 | 66.48 | 64.26 | 66.44 | 66.44 | 2.79% | 28,732 |
| Apr 10, 2026 | 65.35 | 65.52 | 64.51 | 64.64 | 64.64 | -0.51% | 39,669 |
| Apr 9, 2026 | 64.65 | 65.02 | 64.07 | 64.97 | 64.97 | 0.71% | 51,730 |
| Apr 8, 2026 | 64.99 | 65.60 | 64.40 | 64.51 | 64.51 | 3.83% | 41,341 |
| Apr 7, 2026 | 61.55 | 62.38 | 61.01 | 62.13 | 62.13 | 0.58% | 12,072 |
| Apr 6, 2026 | 61.97 | 62.08 | 61.38 | 61.77 | 61.77 | 0.23% | 16,712 |
| Apr 2, 2026 | 59.02 | 61.86 | 59.02 | 61.63 | 61.63 | 1.22% | 15,663 |
| Apr 1, 2026 | 60.68 | 61.96 | 60.68 | 60.89 | 60.89 | 1.36% | 23,411 |
| Mar 31, 2026 | 58.67 | 60.21 | 58.30 | 60.08 | 60.07 | 4.30% | 15,414 |
| Mar 30, 2026 | 60.30 | 60.30 | 57.22 | 57.60 | 57.60 | -2.95% | 27,212 |
| Mar 27, 2026 | 60.15 | 60.39 | 59.09 | 59.35 | 59.35 | -2.55% | 20,859 |
| Mar 26, 2026 | 61.80 | 62.64 | 60.88 | 60.90 | 60.90 | -3.01% | 9,748 |
| Mar 25, 2026 | 62.87 | 63.12 | 62.48 | 62.79 | 62.79 | 1.34% | 24,212 |
| Mar 24, 2026 | 60.67 | 62.35 | 60.67 | 61.97 | 61.96 | 0.99% | 11,199 |
| Mar 23, 2026 | 60.70 | 62.10 | 60.42 | 61.35 | 61.35 | 3.47% | 26,427 |
| Mar 20, 2026 | 61.17 | 61.17 | 59.02 | 59.30 | 59.30 | -3.55% | 10,694 |
| Mar 19, 2026 | 59.33 | 62.00 | 59.32 | 61.48 | 61.48 | 1.90% | 33,952 |
| Mar 18, 2026 | 60.39 | 61.34 | 60.33 | 60.33 | 60.33 | -0.48% | 14,173 |
| Mar 17, 2026 | 60.66 | 61.05 | 60.17 | 60.62 | 60.62 | 0.51% | 13,300 |
| Mar 16, 2026 | 60.46 | 60.98 | 60.25 | 60.31 | 60.31 | 1.72% | 13,617 |
| Mar 13, 2026 | 59.99 | 60.32 | 59.09 | 59.29 | 59.29 | 0.15% | 21,000 |