Invesco S&P SmallCap Health Care ETF (PSCH)
NASDAQ: PSCH · Real-Time Price · USD
38.01
-0.19 (-0.50%)
At close: Aug 1, 2025, 4:00 PM
38.01
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
PSCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.76 | 38.10 | 37.45 | 38.01 | 38.01 | -0.50% | 13,189 |
| Jul 31, 2025 | 38.74 | 38.82 | 38.21 | 38.21 | 38.21 | -1.37% | 13,531 |
| Jul 30, 2025 | 38.68 | 39.18 | 38.52 | 38.74 | 38.74 | 0.25% | 12,228 |
| Jul 29, 2025 | 39.11 | 39.11 | 38.60 | 38.64 | 38.64 | -1.06% | 10,707 |
| Jul 28, 2025 | 39.04 | 39.30 | 39.04 | 39.06 | 39.06 | 0.04% | 21,401 |
| Jul 25, 2025 | 38.65 | 39.08 | 38.65 | 39.04 | 39.04 | 0.73% | 41,712 |
| Jul 24, 2025 | 39.20 | 39.34 | 38.76 | 38.76 | 38.76 | -1.77% | 18,254 |
| Jul 23, 2025 | 38.83 | 39.46 | 38.83 | 39.46 | 39.46 | 1.78% | 18,915 |
| Jul 22, 2025 | 38.30 | 38.94 | 38.30 | 38.77 | 38.77 | 1.25% | 10,863 |
| Jul 21, 2025 | 38.44 | 38.57 | 38.27 | 38.29 | 38.29 | -0.48% | 34,782 |
| Jul 18, 2025 | 39.61 | 39.61 | 38.42 | 38.47 | 38.47 | -2.56% | 22,015 |
| Jul 17, 2025 | 39.37 | 39.74 | 39.37 | 39.48 | 39.48 | 0.35% | 17,110 |
| Jul 16, 2025 | 39.26 | 39.50 | 39.03 | 39.34 | 39.34 | 0.44% | 5,419 |
| Jul 15, 2025 | 40.11 | 40.11 | 39.17 | 39.17 | 39.17 | -2.71% | 15,769 |
| Jul 14, 2025 | 39.88 | 40.26 | 39.88 | 40.26 | 40.26 | 0.73% | 7,761 |
| Jul 11, 2025 | 40.70 | 40.70 | 39.97 | 39.97 | 39.97 | -2.56% | 26,157 |
| Jul 10, 2025 | 40.79 | 41.23 | 40.63 | 41.02 | 41.02 | 0.54% | 34,926 |
| Jul 9, 2025 | 40.01 | 40.80 | 40.01 | 40.80 | 40.80 | 2.00% | 10,648 |
| Jul 8, 2025 | 39.45 | 40.16 | 39.45 | 40.00 | 40.00 | 1.76% | 9,420 |
| Jul 7, 2025 | 40.03 | 40.13 | 39.31 | 39.31 | 39.31 | -2.48% | 13,778 |
| Jul 3, 2025 | 40.31 | 40.41 | 40.09 | 40.31 | 40.31 | 0.22% | 6,036 |
| Jul 2, 2025 | 40.19 | 40.33 | 39.81 | 40.22 | 40.22 | 0.37% | 7,913 |
| Jul 1, 2025 | 39.84 | 40.90 | 39.84 | 40.07 | 40.07 | - | 21,190 |
| Jun 30, 2025 | 40.16 | 40.37 | 40.04 | 40.07 | 40.07 | -0.15% | 21,147 |
| Jun 27, 2025 | 40.21 | 40.40 | 39.86 | 40.13 | 40.13 | -0.30% | 10,934 |
| Jun 26, 2025 | 40.13 | 40.25 | 39.94 | 40.25 | 40.25 | 0.68% | 7,757 |
| Jun 25, 2025 | 40.31 | 40.31 | 39.94 | 39.98 | 39.98 | -1.02% | 9,490 |
| Jun 24, 2025 | 39.81 | 40.43 | 39.64 | 40.39 | 40.39 | 1.74% | 10,862 |
| Jun 23, 2025 | 39.39 | 39.70 | 38.83 | 39.70 | 39.70 | 0.33% | 11,052 |
| Jun 20, 2025 | 40.01 | 40.08 | 39.43 | 39.57 | 39.57 | -0.60% | 26,319 |
| Jun 18, 2025 | 39.97 | 40.13 | 39.65 | 39.81 | 39.81 | -0.28% | 14,285 |
| Jun 17, 2025 | 40.29 | 40.54 | 39.92 | 39.92 | 39.92 | -1.51% | 5,732 |
| Jun 16, 2025 | 40.68 | 40.78 | 40.36 | 40.53 | 40.53 | 0.25% | 8,252 |
| Jun 13, 2025 | 40.54 | 40.85 | 40.36 | 40.43 | 40.43 | -1.56% | 4,034 |
| Jun 12, 2025 | 41.46 | 41.46 | 41.00 | 41.07 | 41.07 | -1.35% | 7,818 |
| Jun 11, 2025 | 42.05 | 42.42 | 41.63 | 41.63 | 41.63 | -0.93% | 7,792 |
| Jun 10, 2025 | 41.58 | 42.26 | 41.58 | 42.02 | 42.02 | 1.01% | 14,434 |
| Jun 9, 2025 | 41.47 | 41.80 | 41.43 | 41.60 | 41.60 | 0.70% | 10,580 |
| Jun 6, 2025 | 41.55 | 41.55 | 41.21 | 41.31 | 41.31 | 1.15% | 8,358 |
| Jun 5, 2025 | 40.73 | 41.10 | 40.54 | 40.84 | 40.84 | 0.27% | 11,452 |
| Jun 4, 2025 | 40.63 | 40.84 | 40.63 | 40.73 | 40.73 | 0.05% | 18,516 |
| Jun 3, 2025 | 40.18 | 40.79 | 40.18 | 40.71 | 40.71 | 1.47% | 5,811 |
| Jun 2, 2025 | 40.43 | 40.43 | 39.88 | 40.12 | 40.12 | -0.77% | 7,106 |
| May 30, 2025 | 40.26 | 40.65 | 40.10 | 40.43 | 40.43 | -0.02% | 6,223 |
| May 29, 2025 | 40.34 | 40.50 | 40.34 | 40.44 | 40.44 | 0.57% | 3,867 |
| May 28, 2025 | 40.52 | 40.58 | 40.18 | 40.21 | 40.21 | -1.06% | 6,390 |
| May 27, 2025 | 40.54 | 40.85 | 40.43 | 40.64 | 40.64 | 1.63% | 8,126 |
| May 23, 2025 | 39.81 | 40.07 | 39.70 | 39.99 | 39.99 | -0.42% | 6,751 |
| May 22, 2025 | 40.16 | 40.32 | 39.98 | 40.16 | 40.16 | -0.37% | 4,712 |
| May 21, 2025 | 41.03 | 41.03 | 40.21 | 40.31 | 40.31 | -2.87% | 5,705 |