Invesco S&P SmallCap Information Technology ETF (PSCT) Historical Stock Data
44.02 ↓0.74 (-1.65%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PSCT is down -0.10% a day on average. There have been 15 days where Invesco S&P SmallCap Information Technology ETF closed green and 15 days where PSCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 44.51 | 44.02 | ↓$0.49 (-1.10%) | 43.98 | 44.78 | 7.23K |
| 2024-04-29 | 44.56 | 44.76 | ↑$0.20 (0.45%) | 44.56 | 44.92 | 30.45K |
| 2024-04-26 | 44.49 | 44.45 | ↓$0.04 (-0.09%) | 44.37 | 44.56 | 6K |
| 2024-04-25 | 43.20 | 43.69 | ↑$0.49 (1.13%) | 43.20 | 43.74 | 3.74K |
| 2024-04-24 | 44.15 | 43.86 | ↓$0.29 (-0.66%) | 43.53 | 44.15 | 19.25K |
| 2024-04-23 | 42.82 | 43.73 | ↑$0.91 (2.13%) | 42.82 | 43.91 | 9.81K |
| 2024-04-22 | 42.78 | 42.88 | ↑$0.10 (0.23%) | 42.57 | 43.05 | 5.26K |
| 2024-04-19 | 42.57 | 42.42 | ↓$0.15 (-0.35%) | 42.27 | 42.74 | 6.55K |
| 2024-04-18 | 42.88 | 42.74 | ↓$0.14 (-0.33%) | 42.64 | 43.20 | 17.07K |
| 2024-04-17 | 43.47 | 42.70 | ↓$0.77 (-1.77%) | 42.70 | 43.58 | 9.10K |
| 2024-04-16 | 43.10 | 43.27 | ↑$0.17 (0.39%) | 42.92 | 43.41 | 17.25K |
| 2024-04-15 | 44.30 | 43.42 | ↓$0.88 (-1.99%) | 43.25 | 44.30 | 20.14K |
| 2024-04-12 | 44.73 | 44.09 | ↓$0.64 (-1.43%) | 44.01 | 44.85 | 20.92K |
| 2024-04-11 | 44.93 | 45.19 | ↑$0.26 (0.58%) | 44.51 | 45.19 | 9.15K |
| 2024-04-10 | 45.03 | 44.62 | ↓$0.41 (-0.91%) | 44.54 | 45.14 | 49.38K |
| 2024-04-09 | 46.00 | 46.35 | ↑$0.35 (0.76%) | 45.81 | 46.35 | 14.69K |
| 2024-04-08 | 45.52 | 45.59 | ↑$0.07 (0.15%) | 45.52 | 45.87 | 6.35K |
| 2024-04-05 | 45.22 | 45.26 | ↑$0.04 (0.09%) | 45.17 | 45.41 | 5.26K |
| 2024-04-04 | 46.30 | 45.18 | ↓$1.12 (-2.42%) | 45.18 | 46.47 | 9.15K |
| 2024-04-03 | 45.14 | 45.61 | ↑$0.47 (1.04%) | 45.14 | 45.75 | 6.71K |
| 2024-04-02 | 45.38 | 45.26 | ↓$0.12 (-0.26%) | 45.02 | 45.42 | 10.33K |
| 2024-04-01 | 46.58 | 46.06 | ↓$0.52 (-1.12%) | 46.06 | 46.58 | 15.28K |
| 2024-03-28 | 46.27 | 46.40 | ↑$0.13 (0.28%) | 46.27 | 46.70 | 18.36K |
| 2024-03-27 | 45.43 | 46.20 | ↑$0.77 (1.69%) | 45.43 | 46.26 | 33.29K |
| 2024-03-26 | 45.57 | 45.10 | ↓$0.47 (-1.03%) | 45.10 | 45.57 | 10.33K |
| 2024-03-25 | 45.36 | 45.27 | ↓$0.08 (-0.19%) | 45.27 | 45.56 | 10.46K |
| 2024-03-22 | 45.99 | 45.53 | ↓$0.46 (-1.00%) | 45.50 | 45.99 | 9.36K |
| 2024-03-21 | 45.76 | 46.12 | ↑$0.36 (0.79%) | 45.76 | 46.48 | 15.26K |
| 2024-03-20 | 44.74 | 45.35 | ↑$0.61 (1.36%) | 44.55 | 45.42 | 11.67K |
| 2024-03-19 | 44.53 | 44.75 | ↑$0.22 (0.49%) | 44.49 | 45.00 | 19.57K |
Create an account or log in to view more rows.
$PSCT ready to explode
$PSCT Not Selling
Hodling for thousands!
$PSCT oversold! Buy the dip
$PSCT yes
keep going down
let's go
stop stalling
$PSCT not good
$PSCT lock and load
$PSCT we need to get moving
$PSCT warming up
$PSCT the greatest stock of all time
will not bow to the shorts
oh yeah
$PSCT watch this fly!!!!