NasdaqGM - Delayed Quote
USD
Invesco S&P SmallCap Information Technology ETF (PSCT)
78.26
-2.72
(-3.36%)
At close: October 30 at 4:00:00 PM EDT
Trade PSCT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
78.80
79.46
76.91
78.26
78.26
33,100
Oct 29, 2026
80.15
81.28
80.15
80.88
80.88
18,700
Oct 28, 2026
80.44
81.17
79.85
81.12
81.12
9,100
Oct 27, 2026
79.29
80.38
78.90
80.34
80.34
10,500
Oct 26, 2026
77.91
79.35
77.77
78.90
78.90
21,600
Oct 23, 2026
77.12
78.24
77.10
77.83
77.83
20,400
Oct 22, 2026
77.59
77.87
76.70
77.18
77.18
35,700
Oct 21, 2026
78.92
79.44
78.65
79.23
79.23
45,500
Oct 20, 2026
76.37
78.05
76.07
77.79
77.79
17,900
Oct 19, 2026
76.11
77.35
75.96
76.68
76.68
28,000
Oct 16, 2026
77.74
77.74
74.99
75.13
75.13
484,600
Oct 15, 2026
76.01
77.86
75.30
77.86
77.86
31,300
Oct 14, 2026
79.27
79.27
76.76
77.25
77.25
64,100
Oct 13, 2026
79.97
80.61
79.57
80.61
80.61
41,100
Oct 12, 2026
82.04
82.04
80.62
80.68
80.68
16,900
Oct 9, 2026
82.25
82.45
81.32
82.45
82.45
13,200
Oct 8, 2026
82.03
82.20
80.84
81.35
81.35
42,900
Oct 7, 2026
82.81
82.91
82.28
82.79
82.79
9,000
Oct 6, 2026
84.30
84.50
83.66
83.94
83.94
42,000
Oct 5, 2026
83.86
84.12
82.80
83.68
83.68
34,800
Oct 2, 2026
83.70
84.43
83.57
83.94
83.94
43,100
Oct 1, 2026
81.23
82.52
80.76
82.06
82.06
15,400
Sep 30, 2026
80.66
81.21
80.40
80.82
80.82
10,100
Sep 29, 2026
80.12
80.28
79.38
79.98
79.98
44,800
Sep 28, 2026
79.68
80.07
78.61
79.59
79.59
18,000
Sep 25, 2026
80.81
81.53
80.31
80.70
80.70
33,200
Sep 24, 2026
79.88
80.62
79.39
80.14
80.14
111,400
Sep 23, 2026
80.73
81.05
79.94
81.01
81.01
13,600
Sep 22, 2026
80.29
81.31
80.12
81.20
81.20
34,900
Sep 21, 2026
0.004
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
79.85
80.35
79.50
80.23
80.23
27,400
Sep 18, 2026
78.51
78.82
78.06
78.80
78.80
9,300
Sep 17, 2026
78.50
78.79
78.29
78.29
78.29
7,800
Sep 16, 2026
77.81
78.32
76.31
77.12
77.12
26,700
Sep 15, 2026
77.20
77.63
76.71
77.13
77.13
403,700
Sep 14, 2026
77.23
78.09
77.14
77.14
77.14
31,400
Sep 11, 2026
78.64
79.69
78.33
79.21
79.21
35,000
Sep 10, 2026
76.56
78.09
76.56
77.43
77.43
11,900
Sep 9, 2026
78.66
78.69
77.84
77.95
77.95
39,500
Sep 8, 2026
78.91
78.98
77.94
78.71
78.71
25,000
Sep 4, 2026
77.62
78.30
77.03
78.30
78.30
12,200
Sep 3, 2026
76.43
77.43
76.24
77.28
77.28
38,200
Sep 2, 2026
75.19
76.35
75.02
76.19
76.19
72,300
Sep 1, 2026
75.90
76.93
75.01
75.20
75.20
90,100
Aug 31, 2026
76.90
77.05
76.40
77.05
77.05
24,500
Aug 28, 2026
79.38
79.38
76.99
77.00
77.00
25,900
Aug 27, 2026
78.99
79.51
78.63
79.29
79.29
31,000
Aug 26, 2026
77.84
78.04
77.20
77.86
77.86
11,300
Aug 25, 2026
78.18
78.18
77.25
77.95
77.95
38,200
Aug 24, 2026
78.26
78.26
76.95
77.32
77.32
119,400
Aug 21, 2026
78.57
78.57
77.57
78.53
78.53
23,000
Aug 20, 2026
78.52
78.85
77.96
78.12
78.12
18,500
Aug 19, 2026
80.27
80.27
78.43
78.76
78.76
14,600
Aug 18, 2026
81.71
81.71
79.91
79.95
79.95
22,800
Aug 17, 2026
83.73
83.83
83.38
83.38
83.38
11,900
Aug 14, 2026
82.95
83.86
82.72
83.43
83.43
11,900
Aug 13, 2026
83.14
83.75
82.96
83.35
83.35
16,400
Aug 12, 2026
83.16
83.79
82.50
83.08
83.08
23,600
Aug 11, 2026
81.63
82.79
81.63
81.96
81.96
25,300
Aug 10, 2026
83.47
83.47
81.78
81.80
81.80
14,400
Aug 7, 2026
83.51
83.52
82.49
83.21
83.21
19,900
Aug 6, 2026
81.39
82.83
80.76
81.62
81.62
21,800
Aug 5, 2026
84.42
84.60
82.35
82.42
82.42
43,500
Aug 4, 2026
83.02
85.41
82.87
85.21
85.21
46,200
Aug 3, 2026
79.63
81.62
79.58
81.58
81.58
20,300
Jul 31, 2026
80.33
80.90
78.50
79.62
79.62
34,300
Jul 30, 2026
77.73
78.99
77.56
78.94
78.94
112,800
Jul 29, 2026
77.66
77.75
75.27
75.45
75.45
43,700
Jul 28, 2026
76.75
77.99
75.61
77.63
77.63
50,700
Jul 27, 2026
79.66
79.80
77.20
78.81
78.81
29,800
Jul 24, 2026
80.36
80.36
78.29
78.49
78.49
33,100
Jul 23, 2026
79.98
81.02
79.52
80.32
80.32
18,900
Jul 22, 2026
81.28
82.11
80.75
80.75
80.75
15,800
Jul 21, 2026
80.38
82.25
80.38
82.24
82.24
44,800
Jul 20, 2026
79.79
80.78
79.23
79.25
79.25
72,500
Jul 17, 2026
77.44
80.36
77.10
79.54
79.54
62,500
Jul 16, 2026
80.73
81.19
79.12
79.80
79.80
68,700
Jul 15, 2026
83.22
83.95
80.21
82.05
82.05
41,000
Jul 14, 2026
83.22
83.22
81.86
82.58
82.58
20,100
Jul 13, 2026
82.66
82.95
81.16
81.68
81.68
19,100
Jul 10, 2026
84.06
84.35
83.29
83.97
83.97
16,800
Jul 9, 2026
83.02
85.05
83.02
84.08
84.08
20,000
Jul 8, 2026
80.04
81.52
79.58
81.42
81.42
65,600
Jul 7, 2026
83.40
83.40
80.29
81.00
81.00
98,900
Jul 6, 2026
84.91
87.17
84.77
84.77
84.77
28,400
Jul 2, 2026
90.61
90.61
83.06
84.10
84.10
67,500
Jul 1, 2026
91.04
92.15
89.59
89.70
89.70
43,200
Jun 30, 2026
88.72
92.45
88.16
92.41
92.41
47,200
Jun 29, 2026
86.61
88.65
84.78
88.65
88.65
22,500
Jun 26, 2026
84.47
86.09
84.15
85.90
85.90
33,800
Jun 25, 2026
86.68
87.13
84.25
86.32
86.32
44,800
Jun 24, 2026
85.10
85.85
83.38
84.32
84.32
20,000
Jun 23, 2026
84.29
85.73
83.48
84.77
84.77
29,300
Jun 22, 2026
88.05
88.11
86.63
87.37
87.37
45,900
Jun 18, 2026
86.37
87.33
86.12
86.99
86.99
17,200
Jun 17, 2026
86.59
87.25
84.36
84.43
84.43
26,100
Jun 16, 2026
88.20
89.26
85.65
85.68
85.68
27,300
Jun 15, 2026
89.26
89.42
87.81
88.18
88.18
48,400
Jun 12, 2026
85.20
87.67
84.68
86.62
86.62
24,300
Jun 11, 2026
81.40
85.18
81.40
85.18
85.18
21,300
Jun 10, 2026
81.52
83.62
80.24
80.38
80.38
27,500
Jun 9, 2026
83.93
85.43
78.16
82.05
82.05
60,400
Jun 8, 2026
83.09
83.99
82.16
82.93
82.93
18,600
Jun 5, 2026
85.63
85.80
80.61
81.00
81.00
93,000
Jun 4, 2026
85.12
88.36
84.95
87.61
87.61
19,200
Jun 3, 2026
88.12
88.15
86.47
87.28
87.28
22,600
Jun 2, 2026
85.74
88.32
85.74
88.32
88.32
28,700
Jun 1, 2026
84.08
85.81
83.60
85.38
85.38
47,000
May 29, 2026
86.49
86.55
83.97
85.06
85.06
43,100
May 28, 2026
86.51
86.66
84.58
86.19
86.19
28,200
May 27, 2026
88.06
88.06
85.27
86.56
86.56
73,900
May 26, 2026
85.55
87.14
83.96
86.93
86.93
35,300
May 22, 2026
81.35
83.44
81.35
83.20
83.20
53,100
May 21, 2026
78.91
81.22
78.91
80.65
80.65
31,700
May 20, 2026
78.04
79.77
77.38
79.77
79.77
83,700
May 19, 2026
76.45
77.73
75.53
77.38
77.38
41,900
May 18, 2026
79.22
79.22
76.45
77.44
77.44
42,700
May 15, 2026
77.36
79.34
77.29
78.65
78.65
36,700
May 14, 2026
78.98
79.99
78.40
79.67
79.67
21,700
May 13, 2026
79.24
79.66
78.08
78.70
78.70
20,000
May 12, 2026
79.78
79.78
76.35
78.15
78.15
55,000
May 11, 2026
80.21
81.26
80.19
80.78
80.78
106,200
May 8, 2026
78.76
79.91
78.65
79.91
79.91
51,000
May 7, 2026
79.32
79.32
77.56
77.99
77.99
26,500
May 6, 2026
78.22
78.57
76.78
78.57
78.57
54,800
May 5, 2026
76.47
77.54
76.29
77.36
77.36
29,300
May 4, 2026
75.80
76.44
74.98
75.60
75.60
34,900
May 1, 2026
75.00
75.85
74.68
75.85
75.85
78,200
Apr 30, 2026
73.12
74.41
72.17
74.41
74.41
38,600
Apr 29, 2026
71.14
71.32
70.56
71.32
71.32
16,600
Apr 28, 2026
70.97
71.79
69.68
70.61
70.61
33,500
Apr 27, 2026
74.17
74.17
71.53
71.87
71.87
24,000
Apr 24, 2026
73.02
74.10
72.28
73.84
73.84
19,500
Apr 23, 2026
71.59
72.06
70.14
71.37
71.37
42,600
Apr 22, 2026
72.68
72.77
71.50
72.02
72.02
31,300
Apr 21, 2026
71.99
72.89
71.28
71.42
71.42
38,100
Apr 20, 2026
70.32
71.92
70.31
71.73
71.73
67,500
Apr 17, 2026
69.75
71.15
69.75
70.36
70.36
119,200
Apr 16, 2026
67.50
68.89
67.50
68.80
68.80
34,600
Apr 15, 2026
66.73
67.47
66.42
67.47
67.47
38,300
Apr 14, 2026
67.17
67.39
66.71
66.76
66.76
30,100
Apr 13, 2026
64.26
66.48
64.26
66.44
66.44
28,700
Apr 10, 2026
65.35
65.52
64.51
64.64
64.64
39,700
Apr 9, 2026
64.65
65.02
64.07
64.97
64.97
51,600
Apr 8, 2026
64.99
65.60
64.40
64.51
64.51
41,300
Apr 7, 2026
61.55
62.38
61.01
62.13
62.13
12,100
Apr 6, 2026
61.97
62.08
61.38
61.77
61.77
16,700
Apr 2, 2026
59.02
61.86
59.02
61.63
61.63
15,700
Apr 1, 2026
60.68
61.96
60.68
60.89
60.89
23,400
Mar 31, 2026
58.67
60.21
58.30
60.07
60.07
15,400
Mar 30, 2026
60.30
60.30
57.22
57.60
57.60
27,200
Mar 27, 2026
60.15
60.39
59.09
59.35
59.35
20,900
Mar 26, 2026
61.80
62.64
60.88
60.90
60.90
9,700
Mar 25, 2026
62.87
63.12
62.48
62.79
62.79
24,200
Mar 24, 2026
60.67
62.35
60.67
61.96
61.96
11,200
Mar 23, 2026
60.70
62.10
60.42
61.35
61.35
26,400
Mar 20, 2026
61.17
61.17
59.02
59.30
59.30
10,700
Mar 19, 2026
59.33
62.00
59.32
61.48
61.48
34,000
Mar 18, 2026
60.39
61.34
60.33
60.33
60.33
14,200
Mar 17, 2026
60.66
61.05
60.17
60.62
60.62
13,300
Mar 16, 2026
60.46
60.98
60.25
60.31
60.31
13,600
Mar 13, 2026
59.99
60.32
59.09
59.29
59.29
21,000
Mar 12, 2026
59.63
60.15
59.04
59.20
59.20
16,600
Mar 11, 2026
60.58
61.06
60.09
60.71
60.71
8,500
Mar 10, 2026
60.18
61.24
59.86
60.38
60.38
21,600
Mar 9, 2026
57.58
60.32
57.00
60.27
60.27
24,100
Mar 6, 2026
59.25
60.06
58.58
58.81
58.81
19,700
Mar 5, 2026
61.83
62.44
60.13
60.82
60.82
17,800
Mar 4, 2026
62.34
63.04
62.31
62.58
62.58
4,900
Mar 3, 2026
61.72
62.84
60.89
62.19
62.19
20,100
Mar 2, 2026
60.95
63.96
60.91
63.92
63.92
12,900
Feb 27, 2026
61.98
62.36
61.60
62.34
62.34
13,000
Feb 26, 2026
63.90
63.90
62.11
63.03
63.03
7,600
Feb 25, 2026
63.66
64.30
63.61
64.01
64.01
37,100
Feb 24, 2026
61.08
63.20
61.08
62.84
62.84
16,300
Feb 23, 2026
61.95
61.95
60.44
60.71
60.71
23,500
Feb 20, 2026
61.02
63.07
61.02
62.30
62.30
10,100
Feb 19, 2026
61.22
61.48
60.84
61.42
61.42
10,700
Feb 18, 2026
62.03
62.62
61.31
61.72
61.72
10,800
Feb 17, 2026
61.96
62.55
61.28
62.00
62.00
17,300
Feb 13, 2026
61.42
62.86
61.42
62.43
62.43
19,800
Feb 12, 2026
62.81
63.00
60.94
61.18
61.18
17,300
Feb 11, 2026
64.03
64.34
62.66
63.04
63.04
34,200
Feb 10, 2026
63.15
63.88
62.84
62.89
62.89
9,000
Feb 9, 2026
61.87
63.25
61.77
62.87
62.87
39,200
Feb 6, 2026
60.53
62.29
60.53
62.21
62.21
35,400
Feb 5, 2026
58.87
60.35
58.87
59.48
59.48
12,000
Feb 4, 2026
60.91
60.96
59.12
59.83
59.83
15,500
Feb 3, 2026
61.43
61.43
58.99
60.12
60.12
19,800
Feb 2, 2026
59.40
61.54
59.40
61.06
61.06
5,900
Jan 30, 2026
60.32
60.78
59.82
59.87
59.87
13,900
Jan 29, 2026
61.66
61.66
59.92
61.19
61.19
14,100
Jan 28, 2026
61.64
61.88
61.27
61.46
61.46
8,800
Jan 27, 2026
61.97
61.97
61.22
61.36
61.36
30,900
Jan 26, 2026
61.52
62.25
61.52
61.93
61.93
12,500
Jan 23, 2026
62.77
62.77
61.35
61.48
61.48
17,400
Jan 22, 2026
63.55
63.74
62.78
62.90
62.90
43,500
Jan 21, 2026
61.29
62.99
61.29
62.58
62.58
19,500
Jan 20, 2026
60.39
61.70
60.38
60.71
60.71
33,000
Jan 16, 2026
62.57
62.57
61.94
62.05
62.05
27,500
Jan 15, 2026
62.02
62.79
61.99
62.02
62.02
32,100
Jan 14, 2026
60.93
61.28
60.41
61.04
61.04
21,400
Jan 13, 2026
61.00
61.46
60.90
60.99
60.99
22,800
Jan 12, 2026
59.34
60.64
59.34
60.53
60.53
49,100
Jan 9, 2026
58.95
59.82
58.63
59.77
59.77
23,300
Jan 8, 2026
58.62
58.63
58.08
58.54
58.54
12,100
Jan 7, 2026
59.68
59.68
58.37
58.97
58.97
17,500
Jan 6, 2026
58.58
59.80
58.18
59.80
59.80
18,700
Jan 5, 2026
58.74
59.11
58.37
58.50
58.50
10,100
Jan 2, 2026
57.36
57.98
57.21
57.88
57.88
14,000
Dec 31, 2025
57.50
57.50
56.55
56.61
56.61
6,600
Dec 30, 2025
58.10
58.10
57.46
57.52
57.52
7,600
Dec 29, 2025
57.70
58.32
57.69
57.93
57.93
13,200
Dec 26, 2025
58.42
58.42
58.02
58.27
58.27
5,900
Dec 24, 2025
58.31
58.43
58.11
58.39
58.39
4,700
Dec 23, 2025
58.28
58.39
58.04
58.31
58.31
10,000
Dec 22, 2025
58.73
59.13
58.41
58.64
58.64
14,000
Dec 19, 2025
57.59
57.90
57.59
57.82
57.82
15,100
Dec 18, 2025
57.54
57.54
56.96
56.97
56.97
5,100
Dec 17, 2025
58.09
58.09
56.27
56.27
56.27
5,700
Dec 16, 2025
58.00
58.03
57.21
57.58
57.58
14,900
Dec 15, 2025
59.43
59.43
58.08
58.08
58.08
7,000
Dec 12, 2025
60.69
60.69
58.84
58.84
58.84
8,600
Dec 11, 2025
59.93
60.93
59.93
60.87
60.87
7,700
Dec 10, 2025
59.42
60.88
59.42
60.41
60.41
20,000
Dec 9, 2025
58.83
59.86
58.83
59.50
59.50
21,700
Dec 8, 2025
59.07
59.38
58.86
59.01
59.01
8,200
Dec 5, 2025
58.50
58.96
58.42
58.56
58.56
10,400
Dec 4, 2025
58.17
58.87
58.17
58.45
58.45
11,700
Dec 3, 2025
56.72
58.08
56.65
57.96
57.96
13,200
Dec 2, 2025
56.75
56.99
56.41
56.64
56.64
12,300
Dec 1, 2025
56.12
56.55
55.79
56.02
56.02
29,900
Nov 28, 2025
57.05
57.07
56.90
57.05
57.05
7,600
Nov 26, 2025
56.37
57.20
56.27
56.58
56.58
16,700
Nov 25, 2025
55.40
56.34
54.93
56.31
56.31
29,500
Nov 24, 2025
53.39
55.39
53.39
55.39
55.39
28,200
Nov 21, 2025
52.22
53.64
51.14
53.09
53.09
15,700
Nov 20, 2025
56.15
56.15
51.64
51.64
51.64
23,700
Nov 19, 2025
55.16
56.11
54.71
54.74
54.74
22,600
Nov 18, 2025
55.26
55.39
54.06
54.90
54.90
44,100
Nov 17, 2025
56.61
57.72
55.53
55.98
55.98
25,700
Nov 14, 2025
55.23
58.05
55.02
56.95
56.95
38,000
Nov 13, 2025
59.47
59.86
56.50
56.75
56.75
28,200
Nov 12, 2025
60.97
61.11
60.17
60.41
60.41
20,400
Nov 11, 2025
60.45
60.50
59.77
60.08
60.08
15,400
Nov 10, 2025
60.48
61.12
60.09
60.61
60.61
52,400
Nov 7, 2025
57.60
59.01
56.59
59.01
59.01
47,900
Nov 6, 2025
59.21
59.86
58.09
58.24
58.24
18,000
Nov 5, 2025
57.01
59.16
57.01
58.85
58.85
21,800
Nov 4, 2025
57.10
57.71
56.28
56.35
56.35
40,800
Nov 3, 2025
59.06
59.06
57.07
58.36
58.36
36,300
Oct 31, 2025
57.87
58.41
57.28
57.97
57.97
44,800
