Invesco S&P SmallCap Information Technology ETF - PSCT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	56.72	57.96	57.96	58.08	56.65	13,200
December 02, 2025	56.75	56.64	56.64	56.99	56.41	12,300
December 01, 2025	56.12	56.02	56.02	56.55	55.79	29,900
November 28, 2025	57.05	57.05	57.05	57.07	56.9	7,649
November 26, 2025	56.37	56.58	56.58	57.2	56.27	16,700
November 25, 2025	55.4	56.31	56.31	56.34	54.93	29,500
November 24, 2025	53.39	55.39	55.39	55.39	53.39	28,566
November 21, 2025	52.22	53.09	53.09	53.64	51.14	15,700
November 20, 2025	56.15	51.64	51.64	56.15	51.64	23,700
November 19, 2025	55.16	54.74	54.74	56.11	54.71	22,609
November 18, 2025	55.26	54.9	54.9	55.39	54.06	44,136
November 17, 2025	56.61	55.98	55.98	57.72	55.53	25,701
November 14, 2025	55.23	56.95	56.95	58.05	55.02	38,000
November 13, 2025	59.47	56.75	56.75	59.86	56.5	28,226
November 12, 2025	60.97	60.41	60.41	61.11	60.17	20,400
November 11, 2025	60.45	60.08	60.08	60.5	59.77	15,400
November 10, 2025	60.48	60.61	60.61	61.12	60.09	52,415
November 07, 2025	57.6	59.01	59.01	59.01	56.59	47,900
November 06, 2025	59.21	58.24	58.24	59.86	58.09	18,126
November 05, 2025	57.01	58.85	58.85	59.16	57.01	21,800
November 04, 2025	57.1	56.35	56.35	57.71	56.29	39,366
November 03, 2025	59.06	58.36	58.36	59.06	57.07	36,315
October 31, 2025	57.87	57.97	57.97	58.41	57.28	44,810
October 30, 2025	58.23	57.85	57.85	59.23	57.85	14,300
October 29, 2025	58.18	58.7	58.7	59.26	58.01	29,700
October 28, 2025	58.24	57.87	57.87	58.73	57.71	26,966
October 27, 2025	58.84	58.01	58.01	58.84	57.79	27,900
October 24, 2025	57.93	57.95	57.95	58.38	57.93	36,887
October 23, 2025	54.92	56.98	56.98	57.06	54.92	8,700
October 22, 2025	55.96	54.97	54.97	56.21	54.4	15,100
October 21, 2025	56.37	56.29	56.29	56.62	55.9	11,178
October 20, 2025	55.89	56.5	56.5	56.9	55.86	38,000
October 17, 2025	55.06	54.98	54.98	55.64	54.51	26,649
October 16, 2025	56.88	55.74	55.74	56.88	55.56	18,900
October 15, 2025	55.86	56.37	56.37	56.42	55.58	30,000
October 14, 2025	52.88	54.71	54.71	55.23	52.79	28,700
October 13, 2025	53.24	54.25	54.25	54.27	53.12	15,700
October 10, 2025	55.19	51.84	51.84	55.2	51.8	16,143
October 09, 2025	54.58	54.78	54.78	54.83	54.28	13,434
October 08, 2025	53.92	55.1	55.1	55.1	53.92	9,642
October 07, 2025	55.42	53.73	53.73	55.42	53.37	17,073
October 06, 2025	55.64	54.97	54.97	55.64	54.7	19,800
October 03, 2025	54.81	54.26	54.26	55.4	54.26	14,622
October 02, 2025	54.3	54.2	54.2	54.3	53.9	17,109
October 01, 2025	52.83	53.61	53.61	53.64	52.83	4,700
September 30, 2025	52.82	53.08	53.08	53.28	52.41	9,125
September 29, 2025	52.66	52.87	52.87	52.92	52.65	7,424
September 26, 2025	51.64	52.09	52.09	52.09	51.37	19,718
September 25, 2025	51.64	51.55	51.55	51.69	51.19	70,220
September 24, 2025	53.28	52.43	52.43	53.48	52.39	13,407
September 23, 2025	54.14	53.51	53.51	54.56	53.46	15,300
September 22, 2025	53.04	53.87	53.87	53.91	53.02	20,300
September 19, 2025	53.43	52.93	52.93	53.43	52.68	20,500
September 18, 2025	52.12	53.19	53.19	53.27	52.12	30,000
September 17, 2025	51.41	51.22	51.22	51.98	50.62	16,200
September 16, 2025	51	51.32	51.32	51.39	50.7	30,300
September 15, 2025	50.36	50.91	50.91	50.99	50.36	11,800
September 12, 2025	50.75	50.12	50.12	50.75	50.11	68,704
September 11, 2025	50	50.77	50.77	50.78	50	20,200
September 10, 2025	49.77	49.48	49.48	49.97	49.2	13,230

Invesco S&P SmallCap Information Technology ETF (PSCT) NASDAQ