Invesco S&P SmallCap Health Care ETF (PSCH)
NASDAQ: PSCH · Real-Time Price · USD
41.52
+0.84 (2.08%)
At close: May 16, 2025, 4:00 PM
41.48
-0.04 (-0.09%)
After-hours: May 16, 2025, 4:15 PM EDT
PSCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 41.80 | 42.95 | 41.80 | 42.79 | 42.79 | 1.30% | 10,568 |
| Apr 1, 2025 | 42.83 | 43.01 | 42.22 | 42.24 | 42.24 | -2.40% | 7,816 |
| Mar 31, 2025 | 42.57 | 43.33 | 42.08 | 43.28 | 43.28 | 3.52% | 8,969 |
| Mar 28, 2025 | 42.35 | 42.35 | 41.61 | 41.81 | 41.81 | -1.25% | 4,517 |
| Mar 27, 2025 | 42.19 | 42.61 | 42.19 | 42.34 | 42.34 | -0.14% | 9,547 |
| Mar 26, 2025 | 42.93 | 42.93 | 42.21 | 42.40 | 42.40 | -1.23% | 5,916 |
| Mar 25, 2025 | 43.44 | 43.44 | 42.85 | 42.93 | 42.93 | -1.47% | 3,214 |
| Mar 24, 2025 | 42.88 | 43.60 | 42.88 | 43.57 | 43.57 | 2.04% | 7,044 |
| Mar 21, 2025 | 42.12 | 42.70 | 42.12 | 42.70 | 42.69 | 0.23% | 2,723 |
| Mar 20, 2025 | 42.88 | 43.01 | 42.53 | 42.60 | 42.59 | -0.70% | 3,966 |
| Mar 19, 2025 | 42.37 | 43.02 | 42.33 | 42.90 | 42.89 | 1.66% | 5,165 |
| Mar 18, 2025 | 42.22 | 42.32 | 42.05 | 42.20 | 42.19 | -1.03% | 8,200 |
| Mar 17, 2025 | 41.91 | 42.91 | 41.91 | 42.64 | 42.63 | 1.91% | 8,406 |
| Mar 14, 2025 | 41.24 | 41.97 | 41.24 | 41.84 | 41.83 | 2.05% | 9,266 |
| Mar 13, 2025 | 41.71 | 41.71 | 40.94 | 41.00 | 40.99 | -2.01% | 19,889 |
| Mar 12, 2025 | 42.91 | 43.00 | 41.83 | 41.84 | 41.83 | -1.20% | 7,247 |
| Mar 11, 2025 | 42.44 | 42.69 | 42.04 | 42.35 | 42.34 | -0.07% | 11,380 |
| Mar 10, 2025 | 42.49 | 43.16 | 42.20 | 42.38 | 42.37 | -1.56% | 14,329 |
| Mar 7, 2025 | 42.55 | 43.29 | 42.05 | 43.05 | 43.04 | 1.18% | 84,430 |