Invesco S&P SmallCap Information Technology ETF (PSCT)
NASDAQ: PSCT · Real-Time Price · USD
58.56
+0.11 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
PSCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 54.58 | 54.83 | 54.28 | 54.78 | 54.78 | -0.58% | 13,434 |
| Oct 8, 2025 | 53.92 | 55.10 | 53.92 | 55.10 | 55.10 | 2.55% | 9,642 |
| Oct 7, 2025 | 55.42 | 55.42 | 53.37 | 53.73 | 53.73 | -2.25% | 16,946 |
| Oct 6, 2025 | 55.64 | 55.64 | 54.70 | 54.97 | 54.97 | 1.29% | 19,799 |
| Oct 3, 2025 | 54.81 | 55.40 | 54.26 | 54.27 | 54.26 | 0.12% | 14,622 |
| Oct 2, 2025 | 54.30 | 54.30 | 53.90 | 54.20 | 54.20 | 1.09% | 17,109 |
| Oct 1, 2025 | 52.83 | 53.64 | 52.83 | 53.61 | 53.61 | 1.00% | 4,685 |
| Sep 30, 2025 | 52.82 | 53.28 | 52.41 | 53.08 | 53.08 | 0.40% | 9,125 |
| Sep 29, 2025 | 52.66 | 52.92 | 52.65 | 52.87 | 52.87 | 1.50% | 7,424 |
| Sep 26, 2025 | 51.64 | 52.09 | 51.37 | 52.09 | 52.09 | 1.05% | 19,718 |
| Sep 25, 2025 | 51.64 | 51.69 | 51.19 | 51.55 | 51.55 | -1.67% | 70,220 |
| Sep 24, 2025 | 53.48 | 53.48 | 52.39 | 52.43 | 52.43 | -2.02% | 13,353 |
| Sep 23, 2025 | 54.14 | 54.56 | 53.46 | 53.51 | 53.51 | -0.67% | 15,296 |
| Sep 22, 2025 | 53.04 | 53.91 | 53.02 | 53.87 | 53.87 | 1.78% | 20,252 |
| Sep 19, 2025 | 53.43 | 53.43 | 52.68 | 52.93 | 52.93 | -0.49% | 20,485 |
| Sep 18, 2025 | 52.12 | 53.27 | 52.12 | 53.19 | 53.19 | 3.85% | 30,046 |
| Sep 17, 2025 | 51.41 | 51.98 | 50.62 | 51.22 | 51.21 | -0.21% | 16,223 |
| Sep 16, 2025 | 51.00 | 51.39 | 50.70 | 51.33 | 51.32 | 0.82% | 30,322 |
| Sep 15, 2025 | 50.36 | 50.99 | 50.36 | 50.91 | 50.90 | 1.57% | 11,781 |
| Sep 12, 2025 | 50.75 | 50.75 | 50.11 | 50.12 | 50.12 | -1.28% | 68,704 |
| Sep 11, 2025 | 50.00 | 50.78 | 50.00 | 50.77 | 50.77 | 2.61% | 20,193 |
| Sep 10, 2025 | 49.77 | 49.97 | 49.20 | 49.48 | 49.48 | -0.14% | 13,230 |
| Sep 9, 2025 | 49.52 | 49.56 | 49.14 | 49.55 | 49.55 | 0.08% | 4,467 |
| Sep 8, 2025 | 49.53 | 49.57 | 49.25 | 49.51 | 49.51 | 0.44% | 5,196 |
| Sep 5, 2025 | 49.23 | 49.75 | 48.91 | 49.30 | 49.29 | 1.04% | 3,316 |
| Sep 4, 2025 | 47.99 | 48.81 | 47.99 | 48.79 | 48.79 | 1.76% | 7,826 |
| Sep 3, 2025 | 47.97 | 48.04 | 47.58 | 47.95 | 47.94 | 0.09% | 24,175 |
| Sep 2, 2025 | 47.40 | 47.90 | 47.27 | 47.90 | 47.90 | -1.10% | 18,799 |
| Aug 29, 2025 | 48.76 | 48.92 | 48.29 | 48.43 | 48.43 | -1.18% | 8,169 |
| Aug 28, 2025 | 48.78 | 49.05 | 48.61 | 49.01 | 49.01 | 0.99% | 7,430 |
| Aug 27, 2025 | 47.97 | 48.53 | 47.97 | 48.53 | 48.53 | 1.01% | 3,990 |
| Aug 26, 2025 | 47.61 | 48.27 | 47.61 | 48.05 | 48.05 | 0.88% | 5,475 |
| Aug 25, 2025 | 47.92 | 47.99 | 47.61 | 47.63 | 47.62 | -1.27% | 6,611 |
| Aug 22, 2025 | 46.27 | 48.39 | 46.27 | 48.24 | 48.24 | 4.47% | 23,786 |
| Aug 21, 2025 | 45.63 | 46.18 | 45.63 | 46.18 | 46.18 | 0.35% | 5,457 |
| Aug 20, 2025 | 45.77 | 46.02 | 45.59 | 46.02 | 46.02 | -0.80% | 3,281 |
| Aug 19, 2025 | 47.04 | 47.08 | 46.34 | 46.39 | 46.39 | -1.40% | 8,376 |
| Aug 18, 2025 | 46.82 | 47.10 | 46.82 | 47.05 | 47.05 | 0.95% | 15,066 |
| Aug 15, 2025 | 47.01 | 47.01 | 46.48 | 46.61 | 46.61 | -1.25% | 3,200 |
| Aug 14, 2025 | 47.38 | 47.38 | 46.82 | 47.20 | 47.20 | -1.68% | 6,097 |
| Aug 13, 2025 | 47.55 | 48.04 | 47.52 | 48.01 | 48.00 | 1.75% | 8,415 |
| Aug 12, 2025 | 45.98 | 47.23 | 45.93 | 47.18 | 47.18 | 3.67% | 9,762 |
| Aug 11, 2025 | 46.10 | 46.19 | 45.51 | 45.51 | 45.51 | -0.92% | 10,838 |
| Aug 8, 2025 | 45.98 | 46.23 | 45.93 | 45.93 | 45.93 | 0.75% | 12,378 |
| Aug 7, 2025 | 46.32 | 46.32 | 45.16 | 45.59 | 45.59 | -0.39% | 6,321 |
| Aug 6, 2025 | 45.44 | 45.84 | 45.21 | 45.77 | 45.77 | 0.81% | 19,071 |
| Aug 5, 2025 | 45.63 | 45.97 | 45.00 | 45.40 | 45.40 | -0.17% | 15,113 |
| Aug 4, 2025 | 44.75 | 45.52 | 44.69 | 45.48 | 45.47 | 2.71% | 19,044 |
| Aug 1, 2025 | 44.56 | 44.62 | 43.83 | 44.28 | 44.28 | -2.50% | 10,203 |
| Jul 31, 2025 | 46.41 | 46.41 | 45.40 | 45.41 | 45.41 | -2.86% | 11,226 |
| Jul 30, 2025 | 47.08 | 47.35 | 46.41 | 46.75 | 46.75 | -0.05% | 15,740 |
| Jul 29, 2025 | 47.08 | 47.31 | 46.61 | 46.77 | 46.77 | 0.23% | 8,725 |
| Jul 28, 2025 | 46.65 | 46.81 | 46.53 | 46.66 | 46.66 | 0.67% | 18,825 |
| Jul 25, 2025 | 46.27 | 46.35 | 46.03 | 46.35 | 46.35 | 0.32% | 5,440 |
| Jul 24, 2025 | 47.03 | 47.03 | 46.14 | 46.20 | 46.20 | -1.71% | 14,475 |
| Jul 23, 2025 | 47.05 | 47.05 | 46.81 | 47.01 | 47.00 | 0.09% | 4,006 |
| Jul 22, 2025 | 47.16 | 47.16 | 46.76 | 46.96 | 46.96 | -0.69% | 13,141 |
| Jul 21, 2025 | 47.59 | 47.93 | 47.23 | 47.29 | 47.28 | - | 13,464 |
| Jul 18, 2025 | 47.88 | 47.98 | 47.23 | 47.29 | 47.29 | -0.71% | 13,243 |
| Jul 17, 2025 | 46.80 | 47.74 | 46.80 | 47.63 | 47.62 | 1.71% | 5,583 |