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

47.08

+0.469(+1.01%)

Updated at August 18 03:27PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	47.01	46.61	46.61	47.01	46.48	3,200
August 14, 2025	47.38	47.2	47.16	47.38	46.82	6,148
August 13, 2025	47.55	48	48	48.04	47.52	8,415
August 12, 2025	45.98	47.18	47.18	47.23	45.93	9,800
August 11, 2025	46.1	45.51	45.51	46.19	45.51	10,838
August 08, 2025	45.98	45.93	45.93	46.23	45.93	12,400
August 07, 2025	46.32	45.59	45.59	46.32	45.16	6,321
August 06, 2025	45.44	45.77	45.77	45.84	45.21	18,927
August 05, 2025	45.63	45.4	45.4	45.97	45	15,113
August 04, 2025	44.75	45.48	45.48	45.52	44.69	19,044
August 01, 2025	44.56	44.28	44.28	44.62	43.83	10,203
July 31, 2025	46.41	45.41	45.41	46.41	45.4	11,226
July 30, 2025	47.08	46.75	46.75	47.35	46.41	15,740
July 29, 2025	47.08	46.77	46.77	47.31	46.61	8,725
July 28, 2025	46.65	46.66	46.66	46.81	46.53	18,825
July 25, 2025	46.27	46.35	46.35	46.35	46.03	5,440
July 24, 2025	47.03	46.2	46.2	47.03	46.14	14,500
July 23, 2025	47.05	47.01	47.01	47.05	46.81	4,006
July 22, 2025	47.16	46.96	46.96	47.16	46.76	13,141
July 21, 2025	47.59	47.29	47.29	47.93	47.23	13,500
July 18, 2025	47.88	47.29	47.29	47.98	47.23	13,243
July 17, 2025	46.8	47.63	47.63	47.74	46.8	5,600
July 16, 2025	46.56	46.83	46.83	46.9	46.29	12,111
July 15, 2025	47.06	46.39	46.39	47.1	46.39	5,300
July 14, 2025	46.84	46.74	46.74	46.97	46.74	9,510
July 11, 2025	47.52	46.88	46.88	47.73	46.88	4,200
July 10, 2025	47.95	47.86	47.86	48.21	47.84	9,225
July 09, 2025	47.18	47.85	47.85	47.91	47.09	5,700
July 08, 2025	46.93	47.47	47.47	47.6	46.93	8,700
July 07, 2025	47.32	46.78	46.78	47.61	46.7	35,200
July 03, 2025	47.5	47.72	47.72	47.86	47.5	31,310
July 02, 2025	46.05	47.21	47.21	47.22	46.05	20,646
July 01, 2025	45.87	46.37	46.37	46.65	45.87	11,927
June 30, 2025	46.24	46.24	46.24	46.43	46.13	9,200
June 27, 2025	46.31	46.01	46.01	46.35	45.6	12,329
June 26, 2025	45.79	46.19	46.19	46.19	45.77	17,100
June 25, 2025	45.93	45.59	45.59	45.93	45.59	13,400
June 24, 2025	45.23	45.8	45.8	45.86	45.23	9,600
June 23, 2025	44.41	44.83	44.83	44.83	44.37	9,111
June 20, 2025	44.75	44.3	44.29	44.75	44.03	21,500
June 18, 2025	44.38	44.51	44.5	44.8	44.38	5,800
June 17, 2025	44.52	44.35	44.34	44.69	44.3	9,200
June 16, 2025	44.44	44.87	44.86	44.87	44.44	3,500
June 13, 2025	44.19	43.95	43.95	44.58	43.86	40,200
June 12, 2025	44.87	45.03	45.03	45.32	44.7	14,138
June 11, 2025	45.87	45.21	45.21	45.94	45.19	11,538
June 10, 2025	45.59	45.71	45.71	45.87	45.42	24,600
June 09, 2025	44.7	45.35	45.35	45.48	44.7	55,448
June 06, 2025	44.54	44.33	44.33	44.61	44.27	15,638
June 05, 2025	44.1	43.8	43.8	44.35	43.73	16,942
June 04, 2025	43.88	44.14	44.14	44.29	43.88	6,741
June 03, 2025	43.02	43.9	43.9	43.98	43.02	3,544
June 02, 2025	42.37	42.65	42.65	42.71	42.27	7,800
May 30, 2025	42.3	42.53	42.53	42.65	42.11	98,511
May 29, 2025	43.26	42.76	42.76	43.26	42.48	7,000
May 28, 2025	43.42	42.74	42.74	43.42	42.74	30,565
May 27, 2025	42.43	43.3	43.3	43.34	42.43	15,206
May 23, 2025	41.78	42.01	42.01	42.32	41.62	25,500
May 22, 2025	42.81	42.8	42.8	43.03	42.73	12,331
May 21, 2025	43.27	42.81	42.81	43.66	42.78	4,700