Invesco S&P SmallCap Health Care ETF (PSCH)

PSCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 22, 2025	42.88	43.00	42.67	42.80	42.80	-0.41%	2,914
Oct 21, 2025	43.00	43.00	42.87	42.98	42.98	0.19%	2,622
Oct 20, 2025	42.37	42.95	42.37	42.90	42.90	1.63%	5,532
Oct 17, 2025	42.12	42.24	42.00	42.21	42.21	0.03%	11,866
Oct 16, 2025	42.49	42.64	42.03	42.20	42.20	-0.03%	13,587
Oct 15, 2025	41.85	42.31	41.73	42.21	42.21	1.60%	11,989
Oct 14, 2025	40.72	41.77	40.66	41.55	41.55	0.75%	11,415
Oct 13, 2025	41.12	41.32	41.09	41.24	41.24	0.62%	7,910
Oct 10, 2025	42.06	42.22	40.90	40.98	40.98	-3.03%	41,619
Oct 9, 2025	42.55	42.92	42.24	42.26	42.26	-0.82%	7,484
Oct 8, 2025	42.22	42.64	42.22	42.61	42.61	0.86%	8,926
Oct 7, 2025	42.58	42.59	42.20	42.25	42.25	-0.79%	1,953
Oct 6, 2025	42.94	43.04	42.56	42.59	42.59	-0.34%	15,117
Oct 3, 2025	42.32	43.10	42.32	42.73	42.73	1.24%	37,627
Oct 2, 2025	42.25	42.25	41.92	42.21	42.21	0.42%	18,737
Oct 1, 2025	41.38	42.15	41.38	42.03	42.03	1.02%	35,220
Sep 30, 2025	41.04	41.61	41.03	41.61	41.60	1.08%	10,640
Sep 29, 2025	40.99	41.22	40.99	41.16	41.16	0.31%	5,736
Sep 26, 2025	40.61	41.04	40.51	41.03	41.03	1.43%	5,162

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.