Invesco S&P SmallCap Health Care ETF (PSCH)
NASDAQ: PSCH · Real-Time Price · USD
41.42
+1.24 (3.08%)
At close: Aug 22, 2025, 4:00 PM
41.42
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:15 PM EDT
PSCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.23 | 41.51 | 40.23 | 41.42 | 41.42 | 3.08% | 13,823 |
| Aug 21, 2025 | 40.04 | 40.41 | 40.04 | 40.18 | 40.18 | 0.05% | 8,409 |
| Aug 20, 2025 | 39.98 | 40.19 | 39.97 | 40.16 | 40.16 | - | 7,519 |
| Aug 19, 2025 | 39.95 | 40.33 | 39.95 | 40.16 | 40.16 | 0.35% | 21,290 |
| Aug 18, 2025 | 40.14 | 40.42 | 40.02 | 40.02 | 40.02 | -0.20% | 23,326 |
| Aug 15, 2025 | 39.99 | 40.15 | 39.88 | 40.10 | 40.10 | 0.66% | 178,036 |
| Aug 14, 2025 | 39.68 | 39.87 | 39.50 | 39.84 | 39.84 | -1.27% | 16,216 |
| Aug 13, 2025 | 39.35 | 40.40 | 39.35 | 40.35 | 40.35 | 2.75% | 13,112 |
| Aug 12, 2025 | 38.61 | 39.30 | 38.61 | 39.27 | 39.27 | 2.79% | 17,941 |
| Aug 11, 2025 | 38.04 | 38.36 | 38.04 | 38.21 | 38.21 | 0.51% | 23,013 |
| Aug 8, 2025 | 37.86 | 38.10 | 37.73 | 38.01 | 38.01 | 0.82% | 17,508 |
| Aug 7, 2025 | 37.67 | 37.71 | 37.48 | 37.70 | 37.70 | 0.08% | 6,616 |
| Aug 6, 2025 | 37.87 | 37.87 | 37.50 | 37.67 | 37.67 | -0.51% | 11,112 |
| Aug 5, 2025 | 38.11 | 38.11 | 37.60 | 37.86 | 37.86 | -1.23% | 8,327 |
| Aug 4, 2025 | 38.00 | 38.38 | 37.73 | 38.34 | 38.34 | 0.84% | 10,728 |
| 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 |