Invesco S&P SmallCap Health Care ETF (PSCH)

PSCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	43.89	44.39	43.79	44.35	44.35	1.12%	9,225
Jan 2, 2026	43.74	43.90	43.55	43.86	43.85	-0.45%	11,562
Dec 31, 2025	44.35	44.35	44.06	44.06	44.06	-2.44%	20,444
Dec 30, 2025	45.74	45.74	45.13	45.16	45.16	-1.61%	8,879
Dec 29, 2025	45.91	45.93	45.82	45.90	45.90	-0.57%	13,515
Dec 26, 2025	45.99	46.24	45.97	46.16	46.16	-0.10%	4,929
Dec 24, 2025	46.12	46.24	46.08	46.21	46.21	0.48%	1,975
Dec 23, 2025	46.20	46.20	45.85	45.99	45.99	-0.64%	8,998
Dec 22, 2025	45.75	46.38	45.75	46.29	46.29	1.31%	7,761
Dec 19, 2025	45.29	45.85	45.29	45.69	45.69	1.26%	6,378
Dec 18, 2025	45.63	45.63	45.12	45.12	45.12	-0.48%	4,148
Dec 17, 2025	45.58	45.83	45.31	45.34	45.34	-0.06%	7,023
Dec 16, 2025	45.49	45.49	45.07	45.37	45.37	-1.09%	35,870
Dec 15, 2025	46.06	46.08	45.86	45.87	45.87	-0.36%	15,881
Dec 12, 2025	46.13	46.17	45.94	46.04	46.04	-0.43%	7,510
Dec 11, 2025	45.71	46.24	45.71	46.24	46.24	1.03%	4,387
Dec 10, 2025	45.33	45.91	45.23	45.76	45.76	1.23%	12,626
Dec 9, 2025	45.79	45.79	45.21	45.21	45.21	-0.54%	5,659
Dec 8, 2025	45.78	45.78	45.39	45.45	45.45	0.11%	7,705
Dec 5, 2025	45.70	45.70	45.28	45.40	45.40	-0.65%	5,280
Dec 4, 2025	45.60	45.83	45.60	45.70	45.70	0.18%	8,444
Dec 3, 2025	44.79	45.69	44.79	45.62	45.62	1.46%	5,978
Dec 2, 2025	45.44	45.44	44.77	44.96	44.96	-0.35%	6,909
Dec 1, 2025	45.23	45.47	45.10	45.12	45.12	-1.37%	10,353
Nov 28, 2025	46.05	46.05	45.59	45.75	45.75	-0.67%	6,204
Nov 26, 2025	45.65	46.30	45.65	46.06	46.06	0.69%	52,423
Nov 25, 2025	44.42	45.83	44.42	45.74	45.74	2.96%	44,640
Nov 24, 2025	43.36	44.49	43.36	44.43	44.43	2.49%	13,490
Nov 21, 2025	42.01	43.60	41.93	43.35	43.35	4.15%	11,521
Nov 20, 2025	42.34	42.60	41.62	41.62	41.62	-0.65%	5,994
Nov 19, 2025	41.92	42.00	41.78	41.89	41.89	-0.16%	10,131
Nov 18, 2025	41.63	42.16	41.18	41.96	41.96	0.31%	6,812
Nov 17, 2025	42.14	42.44	41.80	41.83	41.83	-0.97%	6,552
Nov 14, 2025	41.66	42.46	41.66	42.24	42.24	-0.15%	54,192
Nov 13, 2025	43.03	43.03	42.22	42.30	42.30	-1.87%	11,044
Nov 12, 2025	43.24	43.58	43.01	43.11	43.11	-0.77%	11,369
Nov 11, 2025	42.31	43.54	42.31	43.45	43.45	2.38%	10,984
Nov 10, 2025	42.40	42.51	41.94	42.43	42.43	1.19%	10,645
Nov 7, 2025	41.80	41.98	41.50	41.94	41.94	0.07%	9,773
Nov 6, 2025	42.75	42.75	41.91	41.91	41.91	-1.88%	22,792
Nov 5, 2025	42.09	42.75	42.09	42.71	42.71	1.40%	4,822
Nov 4, 2025	41.65	42.64	41.65	42.12	42.12	-0.59%	6,265
Nov 3, 2025	42.54	42.54	41.68	42.37	42.37	0.08%	10,049
Oct 31, 2025	42.11	42.44	41.84	42.34	42.33	0.54%	5,358
Oct 30, 2025	42.38	42.77	42.09	42.11	42.11	-0.47%	8,989
Oct 29, 2025	42.59	43.00	41.97	42.30	42.30	-0.96%	16,663
Oct 28, 2025	42.57	42.77	42.33	42.72	42.72	-0.14%	7,776
Oct 27, 2025	42.94	42.97	42.66	42.77	42.77	-0.10%	12,298
Oct 24, 2025	42.78	42.97	42.78	42.82	42.82	0.66%	12,866
Oct 23, 2025	42.63	42.68	42.22	42.54	42.53	-0.63%	5,305

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.