Invesco S&P SmallCap Information Technology ETF (PSCT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

44.40

+0.71

(+1.63%)

At close: 03:59PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	44.49	44.56	44.37	44.40	44.40	5,995
25 Apr 2024	43.20	43.74	43.20	43.69	43.69	4,100
24 Apr 2024	44.15	44.15	43.53	43.86	43.86	19,300
23 Apr 2024	42.82	43.93	42.82	43.73	43.73	9,800
22 Apr 2024	42.78	43.05	42.57	42.88	42.88	5,300
19 Apr 2024	42.57	42.85	42.27	42.42	42.42	6,600
18 Apr 2024	42.88	43.20	42.64	42.74	42.74	17,100
17 Apr 2024	43.47	43.58	42.70	42.70	42.70	9,100
16 Apr 2024	43.10	43.43	42.92	43.27	43.27	17,200
15 Apr 2024	44.30	44.30	43.25	43.42	43.42	20,200
12 Apr 2024	44.73	44.85	44.01	44.09	44.09	20,800
11 Apr 2024	44.93	45.19	44.51	45.19	45.19	9,200
10 Apr 2024	45.03	45.14	44.53	44.62	44.62	49,400
09 Apr 2024	46.00	46.35	45.81	46.35	46.35	14,500
08 Apr 2024	45.52	45.87	45.52	45.59	45.59	6,500
05 Apr 2024	45.22	45.41	45.17	45.26	45.26	5,300
04 Apr 2024	46.30	46.47	45.18	45.18	45.18	9,400
03 Apr 2024	45.14	45.75	45.14	45.61	45.61	6,800
02 Apr 2024	45.38	45.42	45.02	45.26	45.26	10,600
01 Apr 2024	46.58	46.58	46.06	46.06	46.06	15,300
28 Mar 2024	46.27	46.70	46.27	46.40	46.40	18,400
27 Mar 2024	45.43	46.26	45.43	46.20	46.20	76,900
26 Mar 2024	45.57	45.57	45.10	45.10	45.10	10,400
25 Mar 2024	45.38	45.56	45.27	45.27	45.27	10,500
22 Mar 2024	45.99	45.99	45.50	45.53	45.53	9,400
21 Mar 2024	45.76	46.48	45.76	46.12	46.12	58,500
20 Mar 2024	44.74	45.42	44.55	45.35	45.35	11,700
19 Mar 2024	44.53	45.00	44.46	44.75	44.75	20,000
18 Mar 2024	45.28	45.28	44.80	44.80	44.80	7,200
18 Mar 2024	0.005 Dividend
15 Mar 2024	45.04	45.05	44.75	44.93	44.92	8,000
14 Mar 2024	46.06	46.06	44.93	45.26	45.25	24,500
13 Mar 2024	46.64	46.65	45.90	46.05	46.04	30,000
12 Mar 2024	46.72	46.72	46.30	46.60	46.59	12,900
11 Mar 2024	46.79	46.90	46.51	46.63	46.62	8,900
08 Mar 2024	47.55	47.83	46.94	46.95	46.94	16,300
07 Mar 2024	47.01	47.32	47.00	47.22	47.21	10,000
06 Mar 2024	46.33	46.79	46.33	46.58	46.57	11,700
05 Mar 2024	46.50	46.51	45.95	46.10	46.09	14,800
04 Mar 2024	47.10	47.18	46.75	46.91	46.90	23,400
01 Mar 2024	46.58	47.07	46.45	47.05	47.04	45,000
29 Feb 2024	46.27	46.92	46.27	46.51	46.50	16,600
28 Feb 2024	46.23	46.59	46.02	46.29	46.28	17,300
27 Feb 2024	46.97	47.09	46.64	46.64	46.63	9,500
26 Feb 2024	46.52	46.89	46.52	46.79	46.78	11,700
23 Feb 2024	46.34	46.64	45.87	46.37	46.36	12,300
22 Feb 2024	46.40	46.58	46.31	46.39	46.38	12,300
21 Feb 2024	45.54	45.86	45.47	45.86	45.85	10,900
20 Feb 2024	46.88	47.00	46.38	46.47	46.46	9,700
16 Feb 2024	47.70	48.02	47.47	47.52	47.51	12,600
15 Feb 2024	47.79	48.21	47.51	48.12	48.11	12,800
14 Feb 2024	46.69	47.50	46.69	47.46	47.45	9,800
13 Feb 2024	46.88	47.02	45.90	46.07	46.06	17,200
12 Feb 2024	48.22	48.75	48.08	48.41	48.40	27,900
09 Feb 2024	46.97	48.00	46.89	47.99	47.98	7,700
08 Feb 2024	45.64	46.68	45.63	46.53	46.52	6,200
07 Feb 2024	46.04	46.06	45.39	45.80	45.79	19,700
06 Feb 2024	45.64	45.92	45.56	45.88	45.87	11,500
05 Feb 2024	46.35	46.35	45.71	46.17	46.16	50,600
02 Feb 2024	46.42	46.88	46.17	46.63	46.62	25,200
01 Feb 2024	46.57	46.71	45.99	46.66	46.65	57,600
31 Jan 2024	47.14	47.47	46.09	46.09	46.08	11,200
30 Jan 2024	47.92	48.19	47.48	47.58	47.57	50,900
29 Jan 2024	46.98	47.74	46.91	47.74	47.73	53,200
26 Jan 2024	47.60	47.70	47.08	47.08	47.07	13,500
25 Jan 2024	48.25	48.29	47.46	47.59	47.58	7,300
24 Jan 2024	48.48	48.66	47.56	47.56	47.55	12,400
23 Jan 2024	48.36	48.46	47.95	47.98	47.97	53,000
22 Jan 2024	47.50	48.13	47.49	48.05	48.04	17,000
19 Jan 2024	46.31	46.97	45.93	46.97	46.96	9,000
18 Jan 2024	45.32	46.05	45.32	46.05	46.04	15,200
17 Jan 2024	44.95	44.96	44.60	44.92	44.92	20,400
16 Jan 2024	45.54	45.98	45.45	45.62	45.61	28,400
12 Jan 2024	46.22	46.36	45.80	45.81	45.80	8,900
11 Jan 2024	45.83	45.94	45.44	45.88	45.87	7,600
10 Jan 2024	45.66	46.03	45.39	45.99	45.98	9,400
09 Jan 2024	45.69	46.00	45.39	45.76	45.75	15,300
08 Jan 2024	45.41	46.33	45.35	46.29	46.28	90,100
05 Jan 2024	45.31	45.86	45.26	45.27	45.26	12,300
04 Jan 2024	46.00	46.00	45.64	45.64	45.63	14,300
03 Jan 2024	46.91	46.91	46.03	46.12	46.11	55,800
02 Jan 2024	47.73	47.99	47.29	47.54	47.53	41,400
29 Dec 2023	48.80	48.87	48.19	48.25	48.24	10,900
28 Dec 2023	48.89	49.01	48.74	48.94	48.93	10,700
27 Dec 2023	49.16	49.22	48.87	49.01	49.00	21,700
26 Dec 2023	48.47	49.12	48.38	48.99	48.98	21,200
22 Dec 2023	48.17	48.67	48.17	48.35	48.34	7,700
21 Dec 2023	47.73	48.09	47.56	48.08	48.07	14,700
20 Dec 2023	48.19	48.63	47.07	47.07	47.06	17,000
19 Dec 2023	47.76	48.48	47.76	48.31	48.30	59,200
18 Dec 2023	47.46	47.65	47.23	47.55	47.54	22,500
18 Dec 2023	0.011 Dividend
15 Dec 2023	48.18	48.22	47.34	47.57	47.55	23,000
14 Dec 2023	47.16	47.96	47.16	47.75	47.73	18,700
13 Dec 2023	45.10	46.38	44.77	46.38	46.36	18,600
12 Dec 2023	44.89	45.14	44.76	44.99	44.97	16,400
11 Dec 2023	44.40	45.10	44.40	45.06	45.04	9,500
08 Dec 2023	43.75	44.46	43.75	44.38	44.36	19,800
07 Dec 2023	43.64	43.99	43.64	43.99	43.97	2,500
06 Dec 2023	43.97	44.34	43.51	43.51	43.50	9,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6536+0.0013(+0.20%)

OIL83.67+0.10(+0.12%)

GOLD2,351.60+9.10(+0.39%)

Bitcoin AUD97,719.99-1,479.28(-1.49%)

Invesco S&P SmallCap Information Technology ETF (PSCT)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6536
+0.0013(+0.20%)

OIL
83.67
+0.10(+0.12%)

GOLD
2,351.60
+9.10(+0.39%)

Bitcoin AUD
97,719.99
-1,479.28(-1.49%)