S&P Smallcap Information Technology Invesco ETF (NQ: PSCT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	46.26	46.91	46.26	46.50	16,587	+0.22(+0.48%)
Feb 28, 2024	46.22	46.59	46.02	46.28	17,325	-0.35(-0.75%)
Feb 27, 2024	46.96	47.08	46.63	46.63	9,527	-0.15(-0.32%)
Feb 26, 2024	46.51	46.88	46.51	46.78	11,721	+0.42(+0.91%)
Feb 23, 2024	46.33	46.63	45.86	46.36	12,293	-0.02(-0.04%)
Feb 22, 2024	46.39	46.57	46.30	46.38	12,349	+0.53(+1.16%)
Feb 21, 2024	45.53	45.85	45.46	45.85	10,893	-0.61(-1.31%)
Feb 20, 2024	46.87	46.99	46.37	46.46	9,653	-1.05(-2.21%)
Feb 16, 2024	47.69	48.02	47.46	47.51	12,617	-0.60(-1.25%)
Feb 15, 2024	47.78	48.20	47.50	48.11	12,799	+0.66(+1.39%)
Feb 14, 2024	46.68	47.49	46.68	47.45	9,843	+1.39(+3.01%)
Feb 13, 2024	46.87	47.01	45.89	46.07	17,211	-2.34(-4.83%)
Feb 12, 2024	48.21	48.74	48.08	48.40	27,926	+0.42(+0.88%)
Feb 09, 2024	46.97	47.99	46.88	47.98	7,719	+1.46(+3.14%)
Feb 08, 2024	45.63	46.67	45.62	46.52	6,165	+0.73(+1.59%)
Feb 07, 2024	46.03	46.05	45.38	45.79	19,675	-0.08(-0.17%)
Feb 06, 2024	45.63	45.91	45.55	45.87	11,525	-0.29(-0.63%)
Feb 05, 2024	46.34	46.34	45.70	46.16	50,638	-0.46(-0.99%)
Feb 02, 2024	46.41	46.87	46.16	46.62	25,239	-0.03(-0.06%)
Feb 01, 2024	46.56	46.70	45.98	46.65	57,585	+0.57(+1.24%)
Jan 31, 2024	47.13	47.46	46.08	46.08	11,176	-1.49(-3.13%)
Jan 30, 2024	47.91	48.18	47.47	47.57	50,883	-0.16(-0.34%)
Jan 29, 2024	46.97	47.73	46.90	47.73	53,179	+0.66(+1.40%)
Jan 26, 2024	47.59	47.69	47.07	47.07	13,451	-0.51(-1.07%)
Jan 25, 2024	48.24	48.28	47.45	47.58	7,278	+0.03(+0.06%)
Jan 24, 2024	48.47	48.65	47.55	47.55	12,410	-0.42(-0.88%)
Jan 23, 2024	48.35	48.45	47.94	47.97	52,960	-0.07(-0.15%)
Jan 22, 2024	47.49	48.12	47.49	48.04	16,981	+1.08(+2.30%)
Jan 19, 2024	46.30	46.96	45.92	46.96	9,031	+0.92(+2.00%)
Jan 18, 2024	45.31	46.04	45.31	46.04	15,181	+1.13(+2.52%)
Jan 17, 2024	44.94	44.95	44.59	44.91	20,370	-0.70(-1.53%)
Jan 16, 2024	45.53	45.97	45.44	45.61	28,400	-0.19(-0.41%)
Jan 12, 2024	46.21	46.35	45.79	45.80	8,868	-0.07(-0.15%)
Jan 11, 2024	45.82	45.93	45.43	45.87	7,637	-0.11(-0.24%)
Jan 10, 2024	45.65	46.02	45.38	45.98	9,400	+0.23(+0.50%)
Jan 09, 2024	45.68	45.99	45.38	45.75	15,337	-0.53(-1.14%)
Jan 08, 2024	45.40	46.32	45.34	46.28	90,101	+1.02(+2.25%)
Jan 05, 2024	45.30	45.85	45.26	45.26	12,345	-0.37(-0.81%)
Jan 04, 2024	45.99	45.99	45.63	45.63	14,277	-0.48(-1.04%)
Jan 03, 2024	46.90	46.90	46.02	46.11	54,930	-1.42(-2.99%)
Jan 02, 2024	47.72	47.98	47.28	47.53	41,380	-0.71(-1.47%)
Dec 29, 2023	48.79	48.86	48.18	48.24	10,906	-0.69(-1.41%)
Dec 28, 2023	48.88	49.00	48.73	48.93	10,747	-0.07(-0.14%)
Dec 27, 2023	49.15	49.21	48.87	49.00	21,719	+0.02(+0.04%)
Dec 26, 2023	48.46	49.11	48.37	48.98	21,183	+0.64(+1.32%)
Dec 22, 2023	48.16	48.66	48.16	48.34	7,694	+0.27(+0.56%)
Dec 21, 2023	47.72	48.08	47.55	48.07	14,665	+1.01(+2.15%)
Dec 20, 2023	48.18	48.62	47.06	47.06	17,003	-1.24(-2.57%)
Dec 19, 2023	47.75	48.47	47.75	48.30	59,212	+0.76(+1.60%)
Dec 18, 2023	47.45	47.64	47.22	47.54	22,520	-0.01(-0.02%)
Dec 15, 2023	48.16	48.20	47.32	47.55	23,004	-0.18(-0.38%)
Dec 14, 2023	47.14	47.94	47.14	47.73	18,701	+1.37(+2.95%)
Dec 13, 2023	45.08	46.36	44.75	46.36	18,626	+1.39(+3.09%)
Dec 12, 2023	44.87	45.12	44.74	44.97	16,408	-0.07(-0.16%)
Dec 11, 2023	44.38	45.08	44.38	45.04	9,506	+0.68(+1.53%)
Dec 08, 2023	43.73	44.44	43.73	44.36	19,773	+0.39(+0.89%)
Dec 07, 2023	43.62	43.97	43.62	43.97	2,499	+0.48(+1.10%)
Dec 06, 2023	43.95	44.32	43.49	43.49	9,135	-0.11(-0.25%)
Dec 05, 2023	43.82	43.82	43.38	43.60	11,457	-0.53(-1.20%)
Dec 04, 2023	43.55	44.16	43.39	44.13	10,843	+0.41(+0.94%)
Dec 01, 2023	42.86	43.77	42.86	43.72	9,487	+0.76(+1.77%)
Nov 30, 2023	43.04	43.04	42.68	42.96	7,969	-0.17(-0.39%)
Nov 29, 2023	43.37	43.89	42.99	43.13	18,462	+0.21(+0.49%)
Nov 28, 2023	43.21	43.25	42.79	42.92	12,237	-0.22(-0.51%)
Nov 27, 2023	43.01	43.33	42.73	43.14	7,494	-0.09(-0.21%)
Nov 24, 2023	43.01	43.23	43.01	43.23	7,655	+0.13(+0.30%)
Nov 22, 2023	43.31	43.49	42.96	43.10	13,071	+0.27(+0.63%)
Nov 21, 2023	43.38	43.38	42.79	42.83	19,758	-0.80(-1.83%)
Nov 20, 2023	43.16	43.70	43.16	43.63	25,138	+0.60(+1.39%)
Nov 17, 2023	43.12	43.18	43.02	43.03	6,729	+0.22(+0.51%)
Nov 16, 2023	43.15	43.42	42.75	42.81	8,502	-0.61(-1.40%)
Nov 15, 2023	43.44	44.14	43.32	43.42	22,365	+0.08(+0.18%)
Nov 14, 2023	42.19	43.37	42.19	43.34	32,050	+2.10(+5.08%)
Nov 13, 2023	41.23	41.30	40.93	41.25	2,570	-0.20(-0.47%)
Nov 10, 2023	40.67	41.47	40.65	41.45	5,900	+1.09(+2.70%)
Nov 09, 2023	41.34	41.34	40.30	40.35	10,370	-0.71(-1.73%)
Nov 08, 2023	41.01	41.35	40.82	41.07	5,027	-0.08(-0.19%)
Nov 07, 2023	41.19	41.54	40.99	41.15	14,836	-0.22(-0.53%)
Nov 06, 2023	41.65	41.65	41.19	41.37	4,583	-0.14(-0.34%)
Nov 03, 2023	40.78	41.74	40.78	41.51	10,435	+1.15(+2.85%)
Nov 02, 2023	39.84	40.36	39.70	40.36	13,907	+1.09(+2.77%)
Nov 01, 2023	39.33	39.48	38.72	39.27	23,641	-0.18(-0.46%)
Oct 31, 2023	38.80	39.59	38.70	39.45	4,741	+0.68(+1.75%)
Oct 30, 2023	39.24	39.24	38.53	38.77	10,504	-0.32(-0.82%)
Oct 27, 2023	39.32	39.40	38.98	39.09	15,040	-0.03(-0.08%)
Oct 26, 2023	39.57	39.68	39.10	39.12	8,713	-0.41(-1.04%)
Oct 25, 2023	40.29	40.35	39.47	39.53	14,813	-1.06(-2.61%)
Oct 24, 2023	40.56	40.68	40.42	40.59	4,472	+0.51(+1.27%)
Oct 23, 2023	40.47	40.60	40.05	40.08	23,070	-0.41(-1.01%)
Oct 20, 2023	41.16	41.16	40.49	40.49	15,422	-0.72(-1.75%)
Oct 19, 2023	41.98	42.09	41.21	41.21	4,967	-1.02(-2.41%)
Oct 18, 2023	42.59	42.59	42.22	42.22	9,279	-0.68(-1.58%)
Oct 17, 2023	42.34	43.06	42.26	42.90	9,303	-0.08(-0.19%)
Oct 16, 2023	42.55	43.11	42.60	42.98	5,417	+0.63(+1.49%)
Oct 13, 2023	43.72	43.72	42.33	42.35	11,576	-1.40(-3.20%)
Oct 12, 2023	44.28	44.28	43.60	43.75	26,393	-0.46(-1.04%)
Oct 11, 2023	44.44	44.44	43.97	44.21	6,551	+0.20(+0.45%)
Oct 10, 2023	44.06	44.40	44.01	44.01	7,693	+0.48(+1.10%)
Oct 09, 2023	43.17	43.68	43.17	43.53	4,039	+0.08(+0.18%)
Oct 06, 2023	43.04	43.68	43.03	43.45	6,147	+0.68(+1.59%)
Oct 05, 2023	43.04	43.04	42.55	42.77	6,491	-0.28(-0.65%)
Oct 04, 2023	42.92	43.22	42.65	43.05	7,671	+0.15(+0.35%)
Oct 03, 2023	43.23	43.50	42.77	42.90	71,834	-0.75(-1.72%)
Oct 02, 2023	43.66	43.94	43.44	43.65	4,444	-0.10(-0.23%)
Sep 29, 2023	44.28	44.38	43.69	43.75	6,181	-0.22(-0.50%)
Sep 28, 2023	43.07	44.22	43.07	43.97	13,142	+0.84(+1.95%)
Sep 27, 2023	42.89	43.34	42.89	43.13	8,982	+0.46(+1.08%)
Sep 26, 2023	43.22	43.32	42.60	42.67	7,734	-0.70(-1.61%)
Sep 25, 2023	43.01	43.54	43.33	43.37	18,545	+0.11(+0.25%)
Sep 22, 2023	43.59	43.59	43.26	43.26	9,141	+0.28(+0.65%)
Sep 21, 2023	43.27	43.31	42.98	42.98	5,232	-0.74(-1.69%)
Sep 20, 2023	44.29	44.38	43.65	43.72	10,205	-0.33(-0.75%)
Sep 19, 2023	44.12	44.22	43.84	44.05	3,326	-0.10(-0.23%)
Sep 18, 2023	44.14	44.34	43.95	44.15	7,308	+0.01(+0.02%)
Sep 15, 2023	44.25	44.25	43.92	44.14	6,545	-0.73(-1.63%)
Sep 14, 2023	44.61	44.98	44.47	44.87	4,097	+0.62(+1.40%)
Sep 13, 2023	44.36	44.38	44.24	44.25	2,940	-0.06(-0.14%)
Sep 12, 2023	44.43	44.88	44.31	44.31	9,456	-0.40(-0.89%)
Sep 11, 2023	45.32	45.32	44.60	44.71	11,319	-0.05(-0.11%)
Sep 08, 2023	45.19	45.19	44.75	44.76	13,046	-0.41(-0.91%)
Sep 07, 2023	45.03	45.28	45.03	45.17	8,247	-1.26(-2.71%)
Sep 06, 2023	46.67	46.67	46.29	46.43	9,267	-0.31(-0.66%)
Sep 05, 2023	47.70	47.70	46.38	46.74	8,655	-1.17(-2.44%)
Sep 01, 2023	48.24	48.30	47.91	47.91	6,206	-0.10(-0.21%)
Aug 31, 2023	48.17	48.26	48.01	48.01	3,082	+0.22(+0.46%)
Aug 30, 2023	47.16	47.89	47.16	47.79	7,696	+0.63(+1.34%)
Aug 29, 2023	46.03	47.23	46.03	47.16	11,369	+1.04(+2.25%)
Aug 28, 2023	45.88	46.22	45.88	46.12	11,251	+0.45(+0.98%)
Aug 25, 2023	46.03	46.04	45.16	45.67	14,602	-0.09(-0.20%)
Aug 24, 2023	46.92	46.92	45.72	45.76	15,942	-0.81(-1.74%)
Aug 23, 2023	45.82	46.71	45.81	46.57	9,874	+0.78(+1.70%)
Aug 22, 2023	45.61	45.80	45.43	45.79	13,758	+0.82(+1.82%)
Aug 21, 2023	44.98	45.09	44.68	44.97	8,493	+0.21(+0.47%)
Aug 18, 2023	44.13	44.95	44.13	44.76	7,686	+0.35(+0.79%)
Aug 17, 2023	45.03	45.09	44.37	44.41	10,009	-0.49(-1.09%)
Aug 16, 2023	45.53	45.53	44.90	44.90	10,832	-0.75(-1.64%)
Aug 15, 2023	45.75	45.90	45.65	45.65	5,798	-0.46(-1.00%)
Aug 14, 2023	45.67	46.11	45.42	46.11	15,590	+0.33(+0.72%)
Aug 11, 2023	45.61	46.07	45.61	45.78	4,678	-0.31(-0.67%)
Aug 10, 2023	46.31	46.63	46.02	46.09	9,135	+0.01(+0.02%)
Aug 09, 2023	46.77	46.77	45.75	46.08	6,964	-0.69(-1.47%)
Aug 08, 2023	46.78	46.84	46.17	46.77	5,544	-0.51(-1.08%)
Aug 07, 2023	47.11	47.28	46.82	47.28	10,263	+0.28(+0.60%)
Aug 04, 2023	47.41	47.54	46.85	47.00	9,312	-0.50(-1.05%)
Aug 03, 2023	47.46	47.61	47.08	47.50	15,584	-0.44(-0.92%)
Aug 02, 2023	48.30	48.33	47.57	47.94	7,861	-0.87(-1.78%)
Aug 01, 2023	48.84	48.87	48.40	48.81	15,367	-0.91(-1.83%)
Jul 31, 2023	49.11	49.72	49.11	49.72	28,923	+0.85(+1.74%)
Jul 28, 2023	48.87	48.95	48.79	48.87	2,394	+0.66(+1.37%)
Jul 27, 2023	48.98	48.98	48.10	48.21	5,340	-0.35(-0.72%)
Jul 26, 2023	48.55	48.70	48.15	48.56	11,193	-0.35(-0.72%)
Jul 25, 2023	48.56	49.05	48.56	48.91	6,896	+0.38(+0.78%)
Jul 24, 2023	48.70	48.94	48.25	48.53	7,603	-0.04(-0.08%)
Jul 21, 2023	48.91	48.98	48.57	48.57	12,649	+0.09(+0.19%)
Jul 20, 2023	49.23	49.23	48.41	48.48	9,062	-1.08(-2.18%)
Jul 19, 2023	50.18	50.18	49.46	49.56	11,215	-0.57(-1.14%)
Jul 18, 2023	49.81	50.22	49.58	50.13	14,521	+0.22(+0.44%)
Jul 17, 2023	49.17	50.15	49.09	49.91	15,702	+0.89(+1.82%)
Jul 14, 2023	49.79	49.79	49.02	49.02	16,295	-0.79(-1.59%)
Jul 13, 2023	49.33	49.86	49.33	49.81	13,267	+0.58(+1.17%)
Jul 12, 2023	49.08	49.45	48.98	49.24	10,827	+0.63(+1.29%)
Jul 11, 2023	48.70	48.70	47.99	48.61	17,937	+0.17(+0.34%)
Jul 10, 2023	47.80	48.44	47.80	48.44	23,639	+0.73(+1.53%)
Jul 07, 2023	47.54	48.18	47.54	47.71	25,632	+0.22(+0.46%)
Jul 06, 2023	47.66	47.66	47.09	47.49	28,420	-0.69(-1.44%)
Jul 05, 2023	48.67	48.67	48.19	48.19	8,472	-0.96(-1.95%)
Jul 03, 2023	49.16	49.16	48.75	49.15	13,543	+0.04(+0.08%)
Jun 30, 2023	49.03	49.59	49.03	49.11	18,897	+0.40(+0.82%)
Jun 29, 2023	48.65	48.71	48.43	48.71	4,432	+1.11(+2.32%)
Jun 28, 2023	47.10	47.60	47.10	47.60	7,526	+0.29(+0.61%)
Jun 27, 2023	46.32	47.32	46.32	47.31	7,127	+1.06(+2.30%)
Jun 26, 2023	46.26	46.61	46.25	46.25	6,488	-0.05(-0.11%)
Jun 23, 2023	46.69	46.76	46.30	46.30	13,075	-0.95(-2.02%)
Jun 22, 2023	47.15	47.25	47.15	47.25	3,904	-0.23(-0.48%)
Jun 21, 2023	47.72	47.72	47.26	47.48	7,685	-0.19(-0.39%)
Jun 20, 2023	47.56	47.67	47.56	47.67	8,661	-0.12(-0.24%)
Jun 16, 2023	47.78	47.78	47.37	47.78	11,674	+0.10(+0.20%)
Jun 15, 2023	47.59	47.75	47.48	47.69	13,657	+7.28(+18.02%)
May 08, 2023	40.52	40.52	40.17	40.41	23,075	-0.14(-0.35%)
May 05, 2023	40.21	40.60	40.07	40.55	9,543	+0.86(+2.17%)
May 04, 2023	39.85	39.85	39.42	39.69	33,104	-0.25(-0.62%)
May 03, 2023	39.85	40.28	39.85	39.93	15,794	+0.14(+0.36%)
May 02, 2023	39.63	39.79	39.61	39.79	5,666	-0.24(-0.60%)
May 01, 2023	40.15	40.15	40.02	40.03	5,723	+0.29(+0.73%)
Apr 28, 2023	39.37	39.80	39.37	39.74	12,187	+0.29(+0.73%)
Apr 27, 2023	38.87	39.47	38.87	39.45	9,261	+0.04(+0.09%)
Apr 26, 2023	39.66	39.66	39.31	39.41	11,028	-0.09(-0.22%)
Apr 25, 2023	40.59	40.59	39.50	39.50	7,628	-1.41(-3.45%)
Apr 24, 2023	41.13	41.13	40.77	40.91	15,434	-0.14(-0.33%)
Apr 21, 2023	41.26	41.26	40.92	41.05	18,600	-0.17(-0.42%)
Apr 20, 2023	41.39	41.39	41.03	41.22	1,869	+0.14(+0.33%)
Apr 19, 2023	41.51	41.51	41.02	41.08	9,447	-0.71(-1.70%)
Apr 18, 2023	42.40	42.40	41.73	41.79	10,383	-0.24(-0.56%)
Apr 17, 2023	42.01	42.04	41.78	42.03	6,368	-0.10(-0.25%)
Apr 14, 2023	42.39	42.39	42.13	42.13	2,791	-0.34(-0.80%)
Apr 13, 2023	42.13	42.54	41.99	42.47	6,671	+0.48(+1.14%)
Apr 12, 2023	42.09	42.09	41.99	41.99	2,394	-0.48(-1.14%)
Apr 11, 2023	42.88	42.88	42.47	42.47	9,816	-0.21(-0.50%)
Apr 10, 2023	41.75	42.69	41.75	42.69	13,783	+0.65(+1.55%)
Apr 06, 2023	41.97	42.04	41.97	42.04	2,226	-0.21(-0.49%)
Apr 05, 2023	42.45	42.45	41.90	42.24	5,077	-0.42(-0.98%)
Apr 04, 2023	43.01	43.01	42.44	42.66	85,669	-0.93(-2.13%)
Apr 03, 2023	43.57	43.63	43.16	43.59	27,546	-0.24(-0.55%)
Mar 31, 2023	43.32	43.90	43.32	43.83	4,534	+0.93(+2.17%)
Mar 30, 2023	43.01	43.01	42.90	42.90	6,944	+0.28(+0.66%)
Mar 29, 2023	42.03	42.62	42.03	42.62	4,756	+0.77(+1.83%)
Mar 28, 2023	42.05	42.05	41.58	41.85	4,171	-0.42(-0.99%)
Mar 27, 2023	42.55	42.55	42.27	42.27	7,028	+0.24(+0.56%)
Mar 24, 2023	41.83	42.03	41.55	42.03	5,215	-0.13(-0.32%)
Mar 23, 2023	42.35	42.99	41.97	42.17	10,122	+0.22(+0.53%)
Mar 22, 2023	42.71	42.96	41.94	41.94	6,698	-0.75(-1.76%)
Mar 21, 2023	43.16	43.21	42.46	42.70	5,524	+0.46(+1.08%)
Mar 20, 2023	42.03	42.24	42.03	42.24	3,748	+0.63(+1.51%)
Mar 17, 2023	42.09	42.10	41.61	41.61	4,207	-0.76(-1.80%)
Mar 16, 2023	41.01	42.38	41.01	42.38	4,429	+0.68(+1.63%)
Mar 15, 2023	41.49	41.70	41.20	41.70	8,442	-0.72(-1.70%)
Mar 14, 2023	42.04	42.58	42.04	42.42	7,523	+1.16(+2.82%)
Mar 13, 2023	41.25	41.67	41.12	41.26	5,927	-0.54(-1.29%)
Mar 10, 2023	42.39	42.39	41.63	41.79	94,708	-1.10(-2.56%)
Mar 09, 2023	43.79	43.79	42.89	42.89	34,740	-0.68(-1.55%)
Mar 08, 2023	43.01	43.57	43.01	43.57	7,781	+0.58(+1.36%)
Mar 07, 2023	43.36	43.65	42.84	42.99	20,530	-0.52(-1.20%)
Mar 06, 2023	44.55	44.55	43.41	43.51	18,045	-0.84(-1.89%)
Mar 03, 2023	43.83	44.35	43.83	44.35	2,187	+0.48(+1.10%)
Mar 02, 2023	43.24	43.86	43.24	43.86	4,213	+0.08(+0.17%)