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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	49.52	49.55	49.55	49.56	49.14	4,500
September 08, 2025	49.53	49.51	49.51	49.57	49.25	5,200
September 05, 2025	49.62	49.3	49.3	49.62	48.94	3,306
September 04, 2025	47.99	48.79	48.79	48.81	47.99	7,826
September 03, 2025	47.97	47.95	47.95	48.04	47.58	24,200
September 02, 2025	47.4	47.9	47.9	47.9	47.27	18,800
August 29, 2025	48.76	48.43	48.43	48.92	48.29	8,200
August 28, 2025	48.78	49.01	49.01	49.05	48.61	7,430
August 27, 2025	47.97	48.53	48.53	48.53	47.97	4,000
August 26, 2025	47.61	48.05	48.05	48.27	47.61	5,500
August 25, 2025	47.92	47.63	47.63	47.99	47.61	6,611
August 22, 2025	46.27	48.24	48.24	48.39	46.27	23,800
August 21, 2025	45.63	46.18	46.18	46.18	45.63	5,500
August 20, 2025	45.77	46.02	46.02	46.02	45.59	8,376
August 19, 2025	47.04	46.39	46.39	47.08	46.34	8,400
August 18, 2025	46.82	47.05	47.05	47.1	46.82	15,100
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

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