Invesco S&P SmallCap Information Technology ETF (PSCT)
NASDAQ: PSCT · Real-Time Price · USD
60.32
-2.26 (-3.61%)
Mar 5, 2026, 2:00 PM EST - Market open
PSCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.83 | 62.44 | 60.28 | 60.45 | - | -3.41% | 9,756 |
| Mar 4, 2026 | 62.34 | 63.04 | 62.31 | 62.58 | 62.58 | 0.63% | 4,906 |
| Mar 3, 2026 | 61.72 | 62.84 | 60.89 | 62.19 | 62.19 | -2.72% | 20,066 |
| Mar 2, 2026 | 60.95 | 63.96 | 60.91 | 63.92 | 63.92 | 2.53% | 12,877 |
| Feb 27, 2026 | 61.98 | 62.36 | 61.60 | 62.34 | 62.34 | -1.09% | 12,961 |
| Feb 26, 2026 | 63.90 | 63.90 | 62.11 | 63.03 | 63.03 | -1.54% | 7,633 |
| Feb 25, 2026 | 63.66 | 64.30 | 63.61 | 64.01 | 64.01 | 1.87% | 37,094 |
| Feb 24, 2026 | 61.08 | 63.20 | 61.08 | 62.84 | 62.84 | 3.51% | 16,269 |
| Feb 23, 2026 | 61.95 | 61.95 | 60.44 | 60.71 | 60.71 | -2.56% | 23,477 |
| Feb 20, 2026 | 61.02 | 63.07 | 61.02 | 62.30 | 62.30 | 1.44% | 10,125 |
| Feb 19, 2026 | 61.22 | 61.48 | 60.84 | 61.42 | 61.42 | -0.48% | 10,691 |
| Feb 18, 2026 | 62.03 | 62.62 | 61.31 | 61.72 | 61.72 | -0.45% | 10,879 |
| Feb 17, 2026 | 61.96 | 62.56 | 61.28 | 62.00 | 62.00 | -0.68% | 17,286 |
| Feb 13, 2026 | 61.42 | 62.86 | 61.42 | 62.43 | 62.43 | 2.03% | 19,847 |
| Feb 12, 2026 | 62.81 | 63.00 | 60.94 | 61.18 | 61.18 | -2.94% | 17,276 |
| Feb 11, 2026 | 64.03 | 64.34 | 62.66 | 63.04 | 63.04 | 0.24% | 34,176 |
| Feb 10, 2026 | 63.15 | 63.88 | 62.84 | 62.89 | 62.89 | 0.02% | 8,971 |
| Feb 9, 2026 | 61.87 | 63.25 | 61.77 | 62.87 | 62.87 | 1.06% | 39,198 |
| Feb 6, 2026 | 60.53 | 62.29 | 60.53 | 62.21 | 62.21 | 4.59% | 35,440 |
| Feb 5, 2026 | 58.87 | 60.35 | 58.87 | 59.48 | 59.48 | -0.58% | 11,985 |
| Feb 4, 2026 | 60.91 | 60.96 | 59.12 | 59.83 | 59.83 | -0.49% | 15,451 |
| Feb 3, 2026 | 61.43 | 61.43 | 58.99 | 60.12 | 60.12 | -1.54% | 19,819 |
| Feb 2, 2026 | 59.40 | 61.54 | 59.40 | 61.06 | 61.06 | 2.00% | 5,956 |
| Jan 30, 2026 | 60.32 | 60.78 | 59.82 | 59.87 | 59.87 | -2.17% | 13,914 |
| Jan 29, 2026 | 61.66 | 61.66 | 59.92 | 61.19 | 61.19 | -0.44% | 14,108 |
| Jan 28, 2026 | 61.64 | 61.88 | 61.27 | 61.46 | 61.46 | 0.18% | 8,803 |
| Jan 27, 2026 | 61.97 | 61.97 | 61.22 | 61.36 | 61.36 | -0.93% | 30,925 |
| Jan 26, 2026 | 61.52 | 62.25 | 61.52 | 61.93 | 61.93 | 0.73% | 12,487 |
| Jan 23, 2026 | 62.77 | 62.77 | 61.35 | 61.48 | 61.48 | -2.25% | 17,444 |
| Jan 22, 2026 | 63.55 | 63.74 | 62.78 | 62.90 | 62.90 | 0.51% | 43,483 |
| Jan 21, 2026 | 61.29 | 62.99 | 61.29 | 62.58 | 62.58 | 3.07% | 19,469 |
| Jan 20, 2026 | 60.39 | 61.70 | 60.38 | 60.71 | 60.71 | -2.16% | 33,190 |
| Jan 16, 2026 | 62.57 | 62.57 | 61.94 | 62.06 | 62.05 | 0.05% | 27,484 |
| Jan 15, 2026 | 62.02 | 62.79 | 61.99 | 62.02 | 62.02 | 1.61% | 32,109 |
| Jan 14, 2026 | 60.93 | 61.28 | 60.41 | 61.04 | 61.04 | 0.08% | 21,375 |
| Jan 13, 2026 | 61.00 | 61.46 | 60.90 | 60.99 | 60.99 | 0.75% | 22,825 |
| Jan 12, 2026 | 59.34 | 60.64 | 59.34 | 60.54 | 60.53 | 1.28% | 49,058 |
| Jan 9, 2026 | 58.95 | 59.82 | 58.63 | 59.77 | 59.77 | 2.11% | 23,322 |
| Jan 8, 2026 | 58.62 | 58.63 | 58.08 | 58.54 | 58.54 | -0.73% | 12,087 |
| Jan 7, 2026 | 59.68 | 59.68 | 58.37 | 58.97 | 58.97 | -1.39% | 17,489 |
| Jan 6, 2026 | 58.58 | 59.80 | 58.18 | 59.80 | 59.80 | 2.23% | 18,676 |
| Jan 5, 2026 | 58.74 | 59.11 | 58.37 | 58.50 | 58.50 | 1.06% | 10,094 |
| Jan 2, 2026 | 57.36 | 57.98 | 57.21 | 57.88 | 57.88 | 2.25% | 13,956 |
| Dec 31, 2025 | 57.50 | 57.50 | 56.55 | 56.61 | 56.61 | -1.59% | 6,614 |
| Dec 30, 2025 | 58.10 | 58.10 | 57.46 | 57.52 | 57.52 | -0.71% | 7,627 |
| Dec 29, 2025 | 57.70 | 58.32 | 57.69 | 57.93 | 57.93 | -0.58% | 13,163 |
| Dec 26, 2025 | 58.42 | 58.42 | 58.02 | 58.27 | 58.27 | -0.21% | 5,948 |
| Dec 24, 2025 | 58.31 | 58.43 | 58.11 | 58.39 | 58.39 | 0.14% | 4,732 |
| Dec 23, 2025 | 58.28 | 58.39 | 58.04 | 58.31 | 58.31 | -0.56% | 10,027 |
| Dec 22, 2025 | 58.73 | 59.13 | 58.41 | 58.64 | 58.64 | 1.41% | 14,018 |
| Dec 19, 2025 | 57.59 | 57.90 | 57.59 | 57.82 | 57.82 | 1.50% | 15,067 |
| Dec 18, 2025 | 57.54 | 57.54 | 56.96 | 56.97 | 56.97 | 1.24% | 5,127 |
| Dec 17, 2025 | 58.09 | 58.09 | 56.27 | 56.27 | 56.27 | -2.28% | 5,741 |
| Dec 16, 2025 | 58.00 | 58.03 | 57.21 | 57.58 | 57.58 | -0.86% | 15,038 |
| Dec 15, 2025 | 59.43 | 59.43 | 58.09 | 58.09 | 58.08 | -1.29% | 7,046 |
| Dec 12, 2025 | 60.70 | 60.70 | 58.85 | 58.85 | 58.84 | -3.32% | 8,586 |
| Dec 11, 2025 | 59.93 | 60.93 | 59.93 | 60.87 | 60.87 | 0.75% | 7,677 |
| Dec 10, 2025 | 59.42 | 60.88 | 59.42 | 60.41 | 60.41 | 1.53% | 20,016 |
| Dec 9, 2025 | 58.83 | 59.86 | 58.83 | 59.50 | 59.50 | 0.83% | 21,664 |
| Dec 8, 2025 | 59.07 | 59.38 | 58.86 | 59.01 | 59.01 | 0.78% | 8,249 |
| Dec 5, 2025 | 58.50 | 58.96 | 58.42 | 58.56 | 58.56 | 0.18% | 10,377 |
| Dec 4, 2025 | 58.17 | 58.87 | 58.17 | 58.45 | 58.45 | 0.85% | 11,743 |
| Dec 3, 2025 | 56.72 | 58.08 | 56.65 | 57.96 | 57.96 | 2.33% | 13,187 |
| Dec 2, 2025 | 56.75 | 56.99 | 56.41 | 56.64 | 56.64 | 1.10% | 12,297 |
| Dec 1, 2025 | 56.12 | 56.55 | 55.79 | 56.02 | 56.02 | -1.79% | 29,873 |
| Nov 28, 2025 | 57.05 | 57.07 | 56.90 | 57.05 | 57.05 | 0.82% | 7,649 |
| Nov 26, 2025 | 56.37 | 57.20 | 56.27 | 56.58 | 56.58 | 0.47% | 16,654 |
| Nov 25, 2025 | 55.40 | 56.34 | 54.93 | 56.31 | 56.31 | 1.67% | 29,467 |
| Nov 24, 2025 | 53.39 | 55.39 | 53.39 | 55.39 | 55.39 | 4.33% | 28,566 |
| Nov 21, 2025 | 52.22 | 53.64 | 51.14 | 53.09 | 53.09 | 2.81% | 15,659 |
| Nov 20, 2025 | 56.15 | 56.15 | 51.64 | 51.64 | 51.64 | -5.66% | 23,695 |
| Nov 19, 2025 | 55.16 | 56.11 | 54.71 | 54.74 | 54.74 | -0.29% | 22,609 |
| Nov 18, 2025 | 55.26 | 55.39 | 54.06 | 54.90 | 54.90 | -1.94% | 44,136 |
| Nov 17, 2025 | 56.61 | 57.72 | 55.53 | 55.98 | 55.98 | -1.70% | 25,701 |
| Nov 14, 2025 | 55.23 | 58.05 | 55.02 | 56.95 | 56.95 | 0.36% | 38,000 |
| Nov 13, 2025 | 59.47 | 59.86 | 56.50 | 56.75 | 56.75 | -6.06% | 28,226 |
| Nov 12, 2025 | 60.97 | 61.11 | 60.17 | 60.41 | 60.41 | 0.55% | 20,375 |
| Nov 11, 2025 | 60.45 | 60.50 | 59.77 | 60.08 | 60.08 | -0.88% | 15,383 |
| Nov 10, 2025 | 60.48 | 61.12 | 60.09 | 60.61 | 60.61 | 2.72% | 52,415 |
| Nov 7, 2025 | 57.60 | 59.01 | 56.59 | 59.01 | 59.01 | 1.32% | 47,855 |
| Nov 6, 2025 | 59.21 | 59.86 | 58.09 | 58.24 | 58.24 | -1.03% | 18,126 |
| Nov 5, 2025 | 57.01 | 59.16 | 57.01 | 58.85 | 58.85 | 4.43% | 21,800 |
| Nov 4, 2025 | 57.10 | 57.71 | 56.28 | 56.35 | 56.35 | -3.43% | 40,770 |
| Nov 3, 2025 | 59.06 | 59.06 | 57.07 | 58.36 | 58.36 | 0.68% | 36,315 |
| Oct 31, 2025 | 57.87 | 58.41 | 57.28 | 57.97 | 57.97 | 0.20% | 44,810 |
| Oct 30, 2025 | 58.23 | 59.23 | 57.85 | 57.85 | 57.85 | -1.44% | 14,300 |
| Oct 29, 2025 | 58.18 | 59.26 | 58.01 | 58.70 | 58.70 | 1.44% | 29,689 |
| Oct 28, 2025 | 58.24 | 58.73 | 57.71 | 57.87 | 57.87 | -0.24% | 26,908 |
| Oct 27, 2025 | 58.84 | 58.84 | 57.79 | 58.01 | 58.01 | 0.09% | 27,897 |
| Oct 24, 2025 | 57.93 | 58.38 | 57.93 | 57.95 | 57.95 | 1.70% | 36,802 |
| Oct 23, 2025 | 54.92 | 57.06 | 54.92 | 56.98 | 56.98 | 3.67% | 8,687 |
| Oct 22, 2025 | 55.96 | 56.21 | 54.40 | 54.97 | 54.97 | -2.34% | 15,095 |
| Oct 21, 2025 | 56.37 | 56.62 | 55.90 | 56.29 | 56.29 | -0.38% | 11,115 |
| Oct 20, 2025 | 55.89 | 56.90 | 55.86 | 56.50 | 56.50 | 2.76% | 37,998 |
| Oct 17, 2025 | 55.06 | 55.64 | 54.51 | 54.98 | 54.98 | -1.36% | 26,649 |
| Oct 16, 2025 | 56.88 | 56.88 | 55.56 | 55.74 | 55.74 | -1.12% | 18,854 |
| Oct 15, 2025 | 55.86 | 56.42 | 55.58 | 56.37 | 56.37 | 3.05% | 29,957 |
| Oct 14, 2025 | 52.88 | 55.23 | 52.79 | 54.71 | 54.71 | 0.85% | 28,685 |
| Oct 13, 2025 | 53.24 | 54.27 | 53.12 | 54.25 | 54.25 | 4.64% | 15,673 |
| Oct 10, 2025 | 55.19 | 55.20 | 51.80 | 51.84 | 51.84 | -5.37% | 16,143 |