Invesco S&P SmallCap Health Care ETF (PSCH)
NASDAQ: PSCH · Real-Time Price · USD
40.43
-0.64 (-1.56%)
At close: Jun 13, 2025, 4:00 PM
40.43
0.00 (0.00%)
After-hours: Jun 13, 2025, 4:15 PM EDT
PSCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 41.23 | 41.60 | 41.17 | 41.50 | 41.50 | 0.10% | 5,282 |
| May 19, 2025 | 41.00 | 41.46 | 40.91 | 41.46 | 41.46 | -0.13% | 11,393 |
| May 16, 2025 | 40.58 | 41.53 | 40.57 | 41.52 | 41.52 | 2.09% | 7,938 |
| May 15, 2025 | 40.25 | 40.67 | 39.93 | 40.67 | 40.67 | 1.06% | 12,374 |
| May 14, 2025 | 40.91 | 40.97 | 40.24 | 40.24 | 40.24 | -1.57% | 9,688 |
| May 13, 2025 | 41.34 | 41.34 | 40.88 | 40.88 | 40.88 | -0.99% | 4,708 |
| May 12, 2025 | 40.79 | 41.52 | 40.79 | 41.29 | 41.29 | 2.81% | 11,707 |
| May 9, 2025 | 40.52 | 40.70 | 40.13 | 40.16 | 40.16 | -0.30% | 10,839 |
| May 8, 2025 | 39.58 | 40.67 | 39.58 | 40.28 | 40.28 | 1.28% | 4,369 |
| May 7, 2025 | 39.78 | 39.79 | 39.44 | 39.77 | 39.77 | 0.58% | 9,379 |
| May 6, 2025 | 39.60 | 39.96 | 39.39 | 39.54 | 39.54 | -2.18% | 3,531 |
| May 5, 2025 | 40.72 | 40.76 | 40.42 | 40.42 | 40.42 | -2.11% | 5,575 |
| May 2, 2025 | 41.14 | 41.39 | 41.05 | 41.29 | 41.29 | 1.35% | 6,463 |
| May 1, 2025 | 41.08 | 41.08 | 40.61 | 40.74 | 40.74 | -1.26% | 3,733 |
| Apr 30, 2025 | 40.72 | 41.26 | 40.72 | 41.26 | 41.26 | -0.41% | 4,058 |
| Apr 29, 2025 | 40.77 | 41.61 | 40.76 | 41.43 | 41.43 | 0.70% | 2,348 |
| Apr 28, 2025 | 41.40 | 41.50 | 40.65 | 41.14 | 41.14 | 0.64% | 7,812 |
| Apr 25, 2025 | 40.54 | 40.88 | 40.31 | 40.88 | 40.88 | 0.32% | 3,425 |
| Apr 24, 2025 | 39.99 | 40.86 | 39.99 | 40.75 | 40.75 | 2.21% | 7,119 |
| Apr 23, 2025 | 40.00 | 40.85 | 39.87 | 39.87 | 39.87 | 1.68% | 5,440 |
| Apr 22, 2025 | 38.76 | 39.23 | 38.76 | 39.21 | 39.21 | 1.84% | 8,624 |
| Apr 21, 2025 | 38.87 | 38.98 | 38.36 | 38.50 | 38.50 | -1.96% | 3,170 |
| Apr 17, 2025 | 39.16 | 39.33 | 38.93 | 39.27 | 39.27 | 0.54% | 7,412 |
| Apr 16, 2025 | 39.67 | 39.67 | 38.76 | 39.06 | 39.06 | -2.23% | 4,054 |
| Apr 15, 2025 | 40.00 | 40.41 | 39.68 | 39.95 | 39.95 | -0.35% | 13,180 |
| Apr 14, 2025 | 40.00 | 40.09 | 39.48 | 40.09 | 40.09 | 1.91% | 13,215 |
| Apr 11, 2025 | 38.53 | 39.36 | 37.98 | 39.34 | 39.34 | 1.71% | 9,809 |
| Apr 10, 2025 | 39.41 | 39.41 | 37.88 | 38.68 | 38.68 | -3.90% | 5,204 |
| Apr 9, 2025 | 37.17 | 40.53 | 36.69 | 40.25 | 40.25 | 6.59% | 31,607 |
| Apr 8, 2025 | 40.70 | 40.70 | 37.36 | 37.76 | 37.76 | -3.50% | 16,537 |
| Apr 7, 2025 | 38.04 | 40.65 | 37.66 | 39.13 | 39.13 | -0.81% | 20,629 |
| Apr 4, 2025 | 40.32 | 40.32 | 39.05 | 39.45 | 39.45 | -4.41% | 10,670 |
| Apr 3, 2025 | 41.00 | 41.57 | 41.00 | 41.27 | 41.27 | -3.55% | 6,477 |