Australia markets open in 33 minutes

Invesco S&P SmallCap Information Technology ETF (PSCT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
46.39+0.53 (+1.16%)
At close: 04:00PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202446.4046.5846.3446.3946.3912,347
21 Feb 202445.5445.8645.4745.8645.8610,900
20 Feb 202446.8847.0046.3846.4746.479,700
16 Feb 202447.7048.0247.4747.5247.5212,600
15 Feb 202447.7948.2147.5148.1248.1212,800
14 Feb 202446.6947.5046.6947.4647.469,800
13 Feb 202446.8847.0245.9046.0746.0717,200
12 Feb 202448.2248.7548.0848.4148.4127,900
09 Feb 202446.9748.0046.8947.9947.997,700
08 Feb 202445.6446.6845.6346.5346.536,200
07 Feb 202446.0446.0645.3945.8045.8019,700
06 Feb 202445.6445.9245.5645.8845.8811,500
05 Feb 202446.3546.3545.7146.1746.1750,600
02 Feb 202446.4246.8846.1746.6346.6325,200
01 Feb 202446.5746.7145.9946.6646.6657,600
31 Jan 202447.1447.4746.0946.0946.0911,200
30 Jan 202447.9248.1947.4847.5847.5850,900
29 Jan 202446.9847.7446.9147.7447.7453,200
26 Jan 202447.6047.7047.0847.0847.0813,500
25 Jan 202448.2548.2947.4647.5947.597,300
24 Jan 202448.4848.6647.5647.5647.5612,400
23 Jan 202448.3648.4647.9547.9847.9853,000
22 Jan 202447.5048.1347.4948.0548.0517,000
19 Jan 202446.3146.9745.9346.9746.979,000
18 Jan 202445.3246.0545.3246.0546.0515,200
17 Jan 202444.9544.9644.6044.9244.9220,400
16 Jan 202445.5445.9845.4545.6245.6228,400
12 Jan 202446.2246.3645.8045.8145.818,900
11 Jan 202445.8345.9445.4445.8845.887,600
10 Jan 202445.6646.0345.3945.9945.999,400
09 Jan 202445.6946.0045.3945.7645.7615,300
08 Jan 202445.4146.3345.3546.2946.2990,100
05 Jan 202445.3145.8645.2645.2745.2712,300
04 Jan 202446.0046.0045.6445.6445.6414,300
03 Jan 202446.9146.9146.0346.1246.1255,800
02 Jan 202447.7347.9947.2947.5447.5441,400
29 Dec 202348.8048.8748.1948.2548.2510,900
28 Dec 202348.8949.0148.7448.9448.9410,700
27 Dec 202349.1649.2248.8749.0149.0121,700
26 Dec 202348.4749.1248.3848.9948.9921,200
22 Dec 202348.1748.6748.1748.3548.357,700
21 Dec 202347.7348.0947.5648.0848.0814,700
20 Dec 202348.1948.6347.0747.0747.0717,000
19 Dec 202347.7648.4847.7648.3148.3159,200
18 Dec 202347.4647.6547.2347.5547.5522,500
18 Dec 20230.011 Dividend
15 Dec 202348.1848.2247.3447.5747.5623,000
14 Dec 202347.1647.9647.1647.7547.7418,700
13 Dec 202345.1046.3844.7746.3846.3718,600
12 Dec 202344.8945.1444.7644.9944.9816,400
11 Dec 202344.4045.1044.4045.0645.059,500
08 Dec 202343.7544.4643.7544.3844.3719,800
07 Dec 202343.6443.9943.6443.9943.982,500
06 Dec 202343.9744.3443.5143.5143.509,100
05 Dec 202343.8443.8443.4043.6243.6111,500
04 Dec 202343.5744.1843.4144.1544.1410,800
01 Dec 202342.8843.7942.8843.7443.739,500
30 Nov 202343.0643.0642.7042.9842.978,000
29 Nov 202343.3943.9143.0043.1543.1418,500
28 Nov 202343.2343.2742.8142.9442.9312,200
27 Nov 202343.0343.3542.7543.1643.157,500
24 Nov 202343.0243.2543.0243.2543.247,700
22 Nov 202343.3343.5142.9743.1243.1113,100
21 Nov 202343.4043.4042.8142.8542.8419,800
20 Nov 202343.1843.7243.1843.6543.6425,100
17 Nov 202343.1443.2043.0443.0543.046,700
16 Nov 202343.1743.4442.7742.8342.828,500
15 Nov 202343.4644.1643.3443.4443.4322,400
14 Nov 202342.2143.3842.2143.3643.3532,000
13 Nov 202341.2441.3240.9441.2641.252,600
10 Nov 202340.6841.4940.6641.4641.455,900
09 Nov 202341.3541.3540.3140.3740.3610,400
08 Nov 202341.0241.3740.8341.0841.075,000
07 Nov 202341.2041.5641.0041.1641.1514,800
06 Nov 202341.6741.6741.2041.3841.374,600
03 Nov 202340.7941.7640.7941.5241.5110,400
02 Nov 202339.8540.3739.7140.3740.3613,900
01 Nov 202339.3439.4938.7439.2839.2723,600
31 Oct 202338.8139.6038.7139.4639.454,700
30 Oct 202339.2539.2638.5438.7838.7710,500
27 Oct 202339.3339.4238.9939.1039.0915,000
26 Oct 202339.5839.6939.1139.1339.128,700
25 Oct 202340.3040.3739.4839.5439.5314,800
24 Oct 202340.5740.6940.4440.6040.594,500
23 Oct 202340.4840.6140.0740.0940.0823,100
20 Oct 202341.1741.1740.5040.5040.4915,400
19 Oct 202342.0042.1141.2241.2241.215,000
18 Oct 202342.6142.6142.2342.2442.239,300
17 Oct 202342.3643.0842.2842.9242.919,300
16 Oct 202342.5743.1342.5743.0042.995,400
13 Oct 202343.7443.7442.3542.3742.3611,600
12 Oct 202344.3044.3043.6243.7743.7626,400
11 Oct 202344.4644.4643.9944.2344.226,500
10 Oct 202344.0844.4244.0344.0344.027,700
09 Oct 202343.1943.7043.1943.5543.544,000
06 Oct 202343.0643.6943.0543.4743.466,100
05 Oct 202343.0643.0642.5742.7942.786,500
04 Oct 202342.9443.2342.6743.0743.067,700
03 Oct 202343.2543.5242.7842.9242.9171,800
02 Oct 202343.6843.9643.4543.6743.664,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...