Invesco S&P SmallCap Information Technology ETF

PSCT
🏛️ usa →
52.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 48.16 48.20 47.60 47.73 0.0M
2024-12-30 47.85 48.14 47.26 47.74 0.0M
2024-12-27 49.00 49.00 48.09 48.57 0.0M
2024-12-26 48.87 49.55 48.74 49.35 0.0M
2024-12-24 48.87 49.28 48.56 49.28 0.0M
2024-12-23 48.51 48.84 48.38 48.66 0.0M
2024-12-20 48.13 49.09 48.13 48.45 0.0M
2024-12-19 49.23 49.43 48.50 48.50 0.0M
2024-12-18 51.12 51.59 48.34 48.80 0.0M
2024-12-17 51.18 51.46 50.63 50.86 0.0M
2024-12-16 50.65 51.56 50.65 51.33 0.0M
2024-12-13 51.29 51.55 50.56 50.66 0.0M
2024-12-12 51.15 51.42 51.00 51.15 0.0M
2024-12-11 51.37 51.60 50.76 51.34 0.0M
2024-12-10 51.14 51.23 50.53 50.68 0.0M
2024-12-09 51.08 51.63 51.01 51.04 0.0M
2024-12-06 50.69 50.92 50.56 50.84 0.0M
2024-12-05 51.52 51.60 50.25 50.36 0.0M
2024-12-04 51.42 51.74 51.27 51.53 0.0M
2024-12-03 50.77 51.08 50.65 51.06 0.0M
2024-12-02 50.65 51.15 50.65 51.15 0.0M
2024-11-29 50.42 50.81 50.42 50.53 0.0M
2024-11-27 50.47 50.47 49.83 50.06 0.0M
2024-11-26 50.69 50.78 50.21 50.35 0.1M
2024-11-25 50.31 51.34 50.30 50.60 0.0M
2024-11-22 49.07 49.77 49.07 49.73 0.0M
2024-11-21 47.93 49.02 47.93 48.78 0.0M
2024-11-20 46.93 47.56 46.54 47.56 0.0M
2024-11-19 45.88 46.80 45.88 46.80 0.1M
2024-11-18 46.71 46.96 46.37 46.41 0.0M
2024-11-15 47.64 47.64 46.55 46.64 0.1M
2024-11-14 48.70 48.70 47.65 47.80 0.0M
2024-11-13 49.88 49.88 48.45 48.46 0.0M
2024-11-12 50.07 50.41 49.46 49.62 0.0M
2024-11-11 50.02 50.51 49.85 50.33 0.0M
2024-11-08 49.74 49.96 49.66 49.78 0.0M
2024-11-07 49.25 50.05 49.25 49.82 0.0M
2024-11-06 49.11 49.82 48.81 49.60 0.0M
2024-11-05 46.01 46.97 46.01 46.97 0.0M
2024-11-04 45.85 46.37 45.66 45.93 0.0M
2024-11-01 45.86 46.17 45.86 46.00 0.0M
2024-10-31 46.71 46.71 45.48 45.50 0.0M
2024-10-30 47.07 47.54 46.93 46.93 0.0M
2024-10-29 46.91 47.44 46.73 47.44 0.0M
2024-10-28 47.04 47.34 47.04 47.18 0.0M
2024-10-25 47.12 47.42 46.59 46.61 0.0M
2024-10-24 47.12 47.15 46.71 46.85 0.0M
2024-10-23 46.93 47.03 46.32 46.72 0.0M
2024-10-22 47.57 47.72 47.24 47.24 0.0M
2024-10-21 48.09 48.09 47.40 47.69 0.0M
2024-10-18 48.86 48.86 48.17 48.21 0.0M
2024-10-17 48.77 48.77 48.36 48.60 0.0M
2024-10-16 48.59 48.75 48.45 48.70 0.0M
2024-10-15 48.87 49.17 48.19 48.27 0.0M
2024-10-14 48.48 48.80 48.39 48.77 0.0M
2024-10-11 47.46 48.40 47.46 48.37 0.0M
2024-10-10 47.43 47.43 47.05 47.42 0.0M
2024-10-09 47.24 48.03 47.24 47.71 0.0M
2024-10-08 47.07 47.36 47.00 47.24 0.0M
2024-10-07 47.29 47.34 46.98 47.18 0.0M
2024-10-04 47.28 47.47 47.07 47.40 0.0M
2024-10-03 46.56 46.76 46.33 46.46 0.0M
2024-10-02 46.49 47.17 46.49 46.90 0.0M
2024-10-01 47.84 47.84 46.50 46.71 0.0M
2024-09-30 47.58 47.90 47.41 47.89 0.0M
2024-09-27 47.94 48.13 47.69 47.85 0.0M
2024-09-26 47.53 47.79 47.35 47.70 0.0M
2024-09-25 47.04 47.06 46.49 46.49 0.0M
2024-09-24 47.05 47.08 46.65 47.04 0.0M
2024-09-23 46.90 47.00 46.49 46.73 0.0M
2024-09-20 46.80 47.00 46.68 46.76 0.0M
2024-09-19 47.23 47.23 46.65 47.09 0.0M
2024-09-18 46.16 46.89 45.97 45.97 0.0M
2024-09-17 46.07 46.65 45.97 46.18 0.0M
2024-09-16 45.80 45.90 45.64 45.84 0.0M
2024-09-13 45.15 46.09 45.15 45.90 0.0M
2024-09-12 44.75 45.27 44.43 44.97 0.0M
2024-09-11 43.89 44.74 43.50 44.68 0.0M
2024-09-10 44.05 44.07 43.52 44.07 0.0M
2024-09-09 44.17 44.30 43.87 43.96 0.0M
2024-09-06 45.17 45.24 43.88 43.92 0.0M
2024-09-05 45.51 45.51 45.02 45.16 0.0M
2024-09-04 45.33 45.87 44.99 45.44 0.0M
2024-09-03 47.37 47.37 45.48 45.48 0.0M
2024-08-30 48.04 48.04 47.51 47.96 0.0M
2024-08-29 47.57 48.33 47.57 47.77 0.0M
2024-08-28 47.17 47.49 46.87 47.24 0.0M
2024-08-27 47.24 47.49 46.99 47.30 0.0M
2024-08-26 48.14 48.17 47.53 47.60 0.0M
2024-08-23 47.23 48.10 47.23 48.10 0.0M
2024-08-22 47.43 47.43 46.70 46.78 0.0M
2024-08-21 47.08 47.56 46.85 47.52 0.0M
2024-08-20 47.06 47.25 46.75 46.81 0.0M
2024-08-19 46.49 46.87 46.37 46.87 0.0M
2024-08-16 46.41 46.52 46.19 46.49 0.0M
2024-08-15 45.73 46.53 45.73 46.36 0.1M
2024-08-14 45.22 45.22 44.71 44.89 0.0M
2024-08-13 44.50 45.18 44.48 45.17 0.0M
2024-08-12 44.74 44.74 44.11 44.18 0.0M
2024-08-09 44.70 44.96 44.40 44.70 0.0M
2024-08-08 43.94 44.84 43.69 44.84 0.0M
2024-08-07 44.42 44.55 43.07 43.19 0.0M
2024-08-06 43.62 44.22 43.08 43.69 0.1M
2024-08-05 41.88 43.56 41.88 43.26 0.0M
2024-08-02 45.43 45.43 44.57 44.74 0.0M
2024-08-01 48.97 48.97 46.66 47.02 0.0M
2024-07-31 48.78 49.57 48.57 48.88 0.0M
2024-07-30 48.53 48.72 47.66 47.85 0.0M
2024-07-29 48.94 49.22 48.25 48.46 0.0M
2024-07-26 48.70 48.89 48.27 48.62 0.0M
2024-07-25 47.88 48.68 47.48 47.71 0.0M
2024-07-24 49.00 49.47 47.97 47.97 0.0M
2024-07-23 49.17 49.88 49.17 49.51 0.0M
2024-07-22 48.88 49.60 48.54 49.57 0.0M
2024-07-19 49.06 49.06 48.22 48.40 0.0M
2024-07-18 50.15 50.40 48.63 49.01 0.0M
2024-07-17 50.39 51.07 49.99 49.99 0.0M
2024-07-16 50.30 51.39 50.30 51.31 0.1M
2024-07-15 49.34 50.10 49.27 49.83 0.0M
2024-07-12 48.73 49.43 48.73 49.07 0.1M
2024-07-11 48.63 48.80 48.24 48.38 0.1M
2024-07-10 47.36 47.74 47.26 47.74 0.0M
2024-07-09 47.42 47.50 47.06 47.09 0.0M
2024-07-08 47.43 47.74 47.37 47.53 0.0M
2024-07-05 46.87 47.09 46.69 46.96 0.1M
2024-07-03 47.19 47.25 47.02 47.07 0.0M
2024-07-02 46.66 47.19 46.66 47.13 0.0M
2024-07-01 46.90 46.90 46.25 46.77 0.0M
2024-06-28 46.59 47.08 46.42 46.70 0.0M
2024-06-27 46.08 46.40 46.08 46.31 0.0M
2024-06-26 45.99 46.27 45.90 45.95 0.0M
2024-06-25 45.74 46.09 45.65 46.09 0.0M
2024-06-24 46.26 46.35 45.92 45.92 0.0M
2024-06-21 45.85 46.33 45.76 46.33 0.0M
2024-06-20 46.14 46.53 45.98 46.00 0.0M
2024-06-18 46.31 46.63 46.31 46.44 0.0M
2024-06-17 45.73 46.59 45.60 46.42 0.0M
2024-06-14 46.11 46.11 45.70 45.95 0.0M
2024-06-13 46.69 46.93 46.31 46.55 0.1M
2024-06-12 47.13 47.64 46.90 46.90 0.0M
2024-06-11 45.80 46.10 45.49 46.10 0.0M
2024-06-10 45.72 46.18 45.62 46.18 0.0M
2024-06-07 46.26 46.43 45.95 45.96 0.0M
2024-06-06 47.02 47.10 46.73 46.77 0.0M
2024-06-05 46.32 47.17 46.32 47.16 0.0M
2024-06-04 46.24 46.24 46.00 46.14 0.0M
2024-06-03 47.21 47.36 46.37 46.55 0.0M
2024-05-31 47.24 47.26 46.12 46.94 0.0M
2024-05-30 46.98 47.12 46.84 46.94 0.0M
2024-05-29 46.90 47.21 46.78 46.81 0.0M
2024-05-28 47.41 47.66 47.20 47.38 0.0M
2024-05-24 47.18 47.54 47.14 47.44 0.0M
2024-05-23 48.12 48.12 46.89 47.09 0.0M
2024-05-22 47.70 47.94 47.42 47.59 0.0M
2024-05-21 47.68 47.68 47.50 47.60 0.0M
2024-05-20 47.58 48.17 47.54 48.06 0.0M
2024-05-17 47.61 47.70 47.31 47.51 0.0M
2024-05-16 47.74 47.92 47.70 47.70 0.0M
2024-05-15 47.73 47.89 47.31 47.89 0.0M
2024-05-14 46.87 47.24 46.87 47.17 0.0M
2024-05-13 46.95 46.95 46.48 46.50 0.0M
2024-05-10 47.04 47.04 46.38 46.60 0.0M
2024-05-09 46.63 46.93 46.63 46.84 0.0M
2024-05-08 46.19 46.64 46.19 46.64 0.0M
2024-05-07 46.95 47.46 46.95 47.19 0.0M
2024-05-06 46.16 46.68 46.16 46.66 0.0M
2024-05-03 45.86 45.92 45.31 45.56 0.0M
2024-05-02 44.35 44.98 44.17 44.96 0.0M
2024-05-01 43.90 44.68 43.73 43.85 0.0M
2024-04-30 44.51 44.78 43.93 44.02 0.0M
2024-04-29 44.56 44.92 44.56 44.76 0.0M
2024-04-26 44.49 44.56 44.36 44.45 0.0M
2024-04-25 43.20 43.74 43.20 43.69 0.0M
2024-04-24 44.15 44.15 43.53 43.86 0.0M
2024-04-23 42.82 43.93 42.82 43.73 0.0M
2024-04-22 42.78 43.05 42.57 42.88 0.0M
2024-04-19 42.57 42.85 42.27 42.42 0.0M
2024-04-18 42.88 43.20 42.64 42.74 0.0M
2024-04-17 43.47 43.58 42.70 42.70 0.0M
2024-04-16 43.10 43.43 42.92 43.27 0.0M
2024-04-15 44.30 44.30 43.25 43.42 0.0M
2024-04-12 44.73 44.85 44.01 44.09 0.0M
2024-04-11 44.93 45.19 44.51 45.19 0.0M
2024-04-10 45.03 45.14 44.53 44.62 0.0M
2024-04-09 46.00 46.35 45.81 46.35 0.0M
2024-04-08 45.52 45.87 45.52 45.59 0.0M
2024-04-05 45.22 45.41 45.17 45.26 0.0M
2024-04-04 46.30 46.47 45.18 45.18 0.0M
2024-04-03 45.14 45.75 45.14 45.61 0.0M
2024-04-02 45.38 45.42 45.02 45.26 0.0M
2024-04-01 46.58 46.58 46.06 46.06 0.0M
2024-03-28 46.27 46.70 46.27 46.40 0.0M
2024-03-27 45.43 46.26 45.43 46.20 0.1M
2024-03-26 45.57 45.57 45.10 45.10 0.0M
2024-03-25 45.38 45.56 45.27 45.27 0.0M
2024-03-22 45.99 45.99 45.50 45.53 0.0M
2024-03-21 45.76 46.48 45.76 46.12 0.1M
2024-03-20 44.74 45.42 44.55 45.35 0.0M
2024-03-19 44.53 45.00 44.46 44.75 0.0M
2024-03-18 45.28 45.28 44.80 44.80 0.0M
2024-03-15 45.04 45.05 44.75 44.93 0.0M
2024-03-14 46.06 46.06 44.93 45.26 0.0M
2024-03-13 46.64 46.65 45.90 46.05 0.0M
2024-03-12 46.72 46.72 46.30 46.60 0.0M
2024-03-11 46.79 46.90 46.51 46.63 0.0M
2024-03-08 47.55 47.83 46.94 46.95 0.0M
2024-03-07 47.01 47.32 47.00 47.22 0.0M
2024-03-06 46.33 46.79 46.33 46.58 0.0M
2024-03-05 46.50 46.51 45.95 46.10 0.0M
2024-03-04 47.10 47.18 46.75 46.91 0.0M
2024-03-01 46.58 47.07 46.45 47.05 0.0M
2024-02-29 46.27 46.92 46.27 46.51 0.0M
2024-02-28 46.23 46.59 46.02 46.29 0.0M
2024-02-27 46.97 47.09 46.64 46.64 0.0M
2024-02-26 46.52 46.89 46.52 46.79 0.0M
2024-02-23 46.34 46.64 45.87 46.37 0.0M
2024-02-22 46.40 46.58 46.31 46.39 0.0M
2024-02-21 45.54 45.86 45.47 45.86 0.0M
2024-02-20 46.88 47.00 46.38 46.47 0.0M
2024-02-16 47.70 48.02 47.47 47.52 0.0M
2024-02-15 47.79 48.21 47.51 48.12 0.0M
2024-02-14 46.69 47.50 46.69 47.46 0.0M
2024-02-13 46.88 47.02 45.90 46.07 0.0M
2024-02-12 48.22 48.75 48.08 48.41 0.0M
2024-02-09 46.97 48.00 46.89 47.99 0.0M
2024-02-08 45.64 46.68 45.63 46.53 0.0M
2024-02-07 46.04 46.06 45.39 45.80 0.0M
2024-02-06 45.64 45.92 45.56 45.88 0.0M
2024-02-05 46.35 46.35 45.71 46.17 0.1M
2024-02-02 46.42 46.88 46.17 46.63 0.0M
2024-02-01 46.57 46.71 45.99 46.66 0.1M
2024-01-31 47.14 47.47 46.09 46.09 0.0M
2024-01-30 47.92 48.19 47.48 47.58 0.1M
2024-01-29 46.98 47.74 46.91 47.74 0.1M
2024-01-26 47.60 47.70 47.08 47.08 0.0M
2024-01-25 48.25 48.29 47.46 47.59 0.0M
2024-01-24 48.48 48.66 47.56 47.56 0.0M
2024-01-23 48.36 48.46 47.95 47.98 0.1M
2024-01-22 47.50 48.13 47.49 48.05 0.0M
2024-01-19 46.31 46.97 45.93 46.97 0.0M
2024-01-18 45.32 46.05 45.32 46.05 0.0M
2024-01-17 44.95 44.96 44.60 44.92 0.0M
2024-01-16 45.54 45.98 45.45 45.62 0.0M
2024-01-12 46.22 46.36 45.80 45.81 0.0M
2024-01-11 45.83 45.94 45.44 45.88 0.0M
2024-01-10 45.66 46.03 45.39 45.99 0.0M
2024-01-09 45.69 46.00 45.39 45.76 0.0M
2024-01-08 45.41 46.33 45.35 46.29 0.1M
2024-01-05 45.31 45.86 45.26 45.27 0.0M
2024-01-04 46.00 46.00 45.64 45.64 0.0M
2024-01-03 46.91 46.91 46.03 46.12 0.1M
2024-01-02 47.73 47.99 47.29 47.54 0.0M