Invesco S&P SmallCap Health Care ETF (PSCH)
NASDAQ: PSCH · Real-Time Price · USD
55.69
-0.78 (-1.38%)
At close: Oct 30, 2026, 4:00 PM EDT
55.73
+0.03 (0.06%)
After-hours: Oct 30, 2026, 7:30 PM EDT
PSCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.49 | 56.49 | 55.55 | 55.69 | 55.69 | -1.38% | 6,973 |
| Oct 29, 2026 | 55.90 | 56.65 | 55.90 | 56.47 | 56.47 | 2.56% | 11,524 |
| Oct 28, 2026 | 54.56 | 55.24 | 54.56 | 55.06 | 55.06 | 0.56% | 5,443 |
| Oct 27, 2026 | 54.77 | 54.79 | 54.62 | 54.75 | 54.75 | 0.74% | 10,876 |
| Oct 26, 2026 | 54.23 | 54.85 | 54.16 | 54.35 | 54.35 | 0.65% | 16,624 |
| Oct 23, 2026 | 53.97 | 54.09 | 53.45 | 54.00 | 54.00 | -0.54% | 13,684 |
| Oct 22, 2026 | 53.96 | 54.30 | 53.80 | 54.29 | 54.29 | 1.38% | 12,591 |
| Oct 21, 2026 | 54.00 | 54.00 | 53.47 | 53.56 | 53.56 | -0.35% | 105,865 |
| Oct 20, 2026 | 53.01 | 53.86 | 53.01 | 53.74 | 53.74 | 2.33% | 105,543 |
| Oct 19, 2026 | 51.99 | 52.52 | 51.99 | 52.52 | 52.52 | 1.26% | 14,298 |
| Oct 16, 2026 | 53.18 | 53.18 | 51.69 | 51.87 | 51.86 | -1.99% | 130,086 |
| Oct 15, 2026 | 52.24 | 53.06 | 52.24 | 52.92 | 52.92 | 1.93% | 7,163 |
| Oct 14, 2026 | 51.93 | 52.38 | 51.78 | 51.91 | 51.91 | -0.03% | 7,575 |
| Oct 13, 2026 | 52.54 | 52.54 | 51.93 | 51.93 | 51.93 | -1.37% | 27,522 |
| Oct 12, 2026 | 52.41 | 52.65 | 52.41 | 52.65 | 52.65 | 0.65% | 7,897 |
| Oct 9, 2026 | 51.47 | 52.34 | 51.47 | 52.32 | 52.32 | 1.84% | 4,712 |
| Oct 8, 2026 | 51.50 | 51.50 | 50.55 | 51.37 | 51.37 | -0.25% | 18,464 |
| Oct 7, 2026 | 51.52 | 51.91 | 51.49 | 51.50 | 51.50 | - | 15,746 |
| Oct 6, 2026 | 52.76 | 52.76 | 51.44 | 51.50 | 51.50 | -1.95% | 6,425 |
| Oct 5, 2026 | 51.67 | 52.67 | 51.67 | 52.52 | 52.52 | 1.73% | 11,755 |
| Oct 2, 2026 | 51.57 | 51.99 | 51.54 | 51.63 | 51.63 | 0.69% | 7,949 |
| Oct 1, 2026 | 51.84 | 52.07 | 51.28 | 51.28 | 51.28 | -1.52% | 12,734 |
| Sep 30, 2026 | 53.02 | 53.15 | 52.02 | 52.07 | 52.07 | -1.90% | 63,260 |
| Sep 29, 2026 | 53.38 | 53.38 | 52.61 | 53.08 | 53.08 | -0.46% | 8,210 |
| Sep 28, 2026 | 52.40 | 53.45 | 52.40 | 53.32 | 53.32 | 1.00% | 7,613 |
| Sep 25, 2026 | 52.73 | 52.91 | 52.31 | 52.80 | 52.79 | 0.28% | 12,222 |
| Sep 24, 2026 | 52.49 | 52.70 | 52.14 | 52.65 | 52.65 | 0.11% | 50,239 |
| Sep 23, 2026 | 53.64 | 53.69 | 52.43 | 52.59 | 52.59 | -2.17% | 20,463 |
| Sep 22, 2026 | 53.49 | 53.93 | 53.49 | 53.76 | 53.76 | 0.98% | 25,666 |
| Sep 21, 2026 | 53.31 | 53.31 | 52.70 | 53.24 | 53.24 | 0.69% | 9,169 |
| Sep 18, 2026 | 53.00 | 53.12 | 52.81 | 52.87 | 52.87 | -1.18% | 7,428 |
| Sep 17, 2026 | 53.55 | 53.77 | 53.40 | 53.51 | 53.51 | 0.72% | 18,245 |
| Sep 16, 2026 | 53.04 | 53.53 | 53.04 | 53.13 | 53.13 | 0.17% | 6,911 |
| Sep 15, 2026 | 53.08 | 53.09 | 52.66 | 53.04 | 53.04 | -0.54% | 114,098 |
| Sep 14, 2026 | 52.99 | 53.38 | 52.99 | 53.33 | 53.33 | 0.71% | 10,349 |
| Sep 11, 2026 | 53.80 | 53.80 | 52.92 | 52.95 | 52.95 | -0.30% | 5,705 |
| Sep 10, 2026 | 53.34 | 53.55 | 53.08 | 53.11 | 53.11 | -1.12% | 13,827 |
| Sep 9, 2026 | 53.72 | 53.87 | 53.57 | 53.71 | 53.71 | -0.39% | 6,359 |
| Sep 8, 2026 | 53.78 | 54.23 | 53.71 | 53.92 | 53.92 | -0.80% | 24,440 |
| Sep 4, 2026 | 54.69 | 54.69 | 54.27 | 54.36 | 54.36 | -0.72% | 5,472 |
| Sep 3, 2026 | 55.29 | 55.29 | 54.56 | 54.75 | 54.75 | -0.23% | 4,889 |
| Sep 2, 2026 | 54.44 | 55.09 | 54.44 | 54.88 | 54.88 | 0.59% | 15,358 |
| Sep 1, 2026 | 54.64 | 54.84 | 54.44 | 54.56 | 54.56 | -0.09% | 10,205 |
| Aug 31, 2026 | 54.57 | 54.75 | 53.92 | 54.61 | 54.61 | -0.07% | 48,675 |
| Aug 28, 2026 | 55.48 | 55.48 | 54.65 | 54.65 | 54.65 | -1.42% | 6,092 |
| Aug 27, 2026 | 55.68 | 55.68 | 55.32 | 55.44 | 55.44 | -0.36% | 7,880 |
| Aug 26, 2026 | 55.58 | 55.81 | 55.48 | 55.64 | 55.64 | -0.11% | 6,800 |
| Aug 25, 2026 | 55.70 | 55.84 | 55.55 | 55.70 | 55.70 | 0.38% | 13,034 |
| Aug 24, 2026 | 55.74 | 55.74 | 55.22 | 55.49 | 55.49 | -0.29% | 41,999 |
| Aug 21, 2026 | 55.57 | 55.83 | 55.49 | 55.65 | 55.65 | 0.69% | 14,916 |