Invesco S&P SmallCap Health Care ETF - PSCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	40.61	41.03	41.03	41.04	40.51	5,200
September 25, 2025	40.71	40.45	40.45	40.89	40.35	5,727
September 24, 2025	41.41	41.19	41.19	41.55	41.11	7,626
September 23, 2025	41.78	41.47	41.47	41.99	41.43	7,800
September 22, 2025	41.21	41.71	41.71	41.74	41.19	6,500
September 19, 2025	41.81	41.19	41.19	41.9	41.19	8,893
September 18, 2025	40.73	41.83	41.83	41.83	40.73	12,129
September 17, 2025	40.94	40.61	40.61	41.53	40.54	19,675
September 16, 2025	40.3	40.62	40.62	40.63	40.25	18,108
September 15, 2025	40.83	40.39	40.39	40.83	40.36	11,361
September 12, 2025	41.44	40.76	40.76	41.44	40.76	4,900
September 11, 2025	40.55	41.61	41.61	41.62	40.55	23,131
September 10, 2025	41.22	40.57	40.57	41.29	40.39	4,937
September 09, 2025	41.39	41.27	41.27	41.39	41.06	11,544
September 08, 2025	41.66	41.36	41.36	41.66	41.07	10,825
September 05, 2025	41.92	41.73	41.73	41.92	41.4	8,326
September 04, 2025	41.27	41.41	41.41	41.41	41.01	8,900
September 03, 2025	41.7	41.32	41.32	41.7	41.04	11,426
September 02, 2025	40.77	41.38	41.38	41.51	40.77	6,500
August 29, 2025	41.29	41.34	41.34	41.34	41.18	2,847
August 28, 2025	41.1	41.12	41.12	41.14	40.94	3,904
August 27, 2025	40.96	41.1	41.1	41.13	40.81	5,600
August 26, 2025	40.56	40.67	40.67	40.67	40.48	9,500
August 25, 2025	41.31	40.62	40.62	41.31	40.56	11,500
August 22, 2025	40.23	41.42	41.42	41.51	40.23	13,823
August 21, 2025	40.04	40.18	40.18	40.41	40.04	8,409
August 20, 2025	39.98	40.16	40.16	40.19	39.97	7,519
August 19, 2025	39.95	40.16	40.16	40.33	39.95	21,300
August 18, 2025	40.14	40.02	40.02	40.42	40.02	23,326
August 15, 2025	39.99	40.1	40.1	40.15	39.88	178,036
August 14, 2025	39.68	39.84	39.84	39.87	39.5	16,216
August 13, 2025	39.35	40.35	40.35	40.4	39.35	13,112
August 12, 2025	38.61	39.27	39.27	39.3	38.61	17,941
August 11, 2025	38.04	38.21	38.21	38.35	38.04	23,013
August 08, 2025	37.86	38.01	38.01	38.1	37.73	17,508
August 07, 2025	37.67	37.7	37.7	37.71	37.48	6,616
August 06, 2025	37.87	37.67	37.67	37.87	37.5	11,112
August 05, 2025	38.11	37.86	37.86	38.11	37.59	8,327
August 04, 2025	38	38.34	38.34	38.38	37.73	10,728
August 01, 2025	37.76	38.01	38.01	38.1	37.45	13,200
July 31, 2025	38.74	38.2	38.2	38.82	38.2	13,531
July 30, 2025	38.68	38.74	38.74	39.18	38.52	12,490
July 29, 2025	39.11	38.64	38.64	39.11	38.6	10,707
July 28, 2025	39.04	39.06	39.06	39.3	39.04	21,401
July 25, 2025	38.71	39.04	39.04	39.12	38.67	41,603
July 24, 2025	39.2	38.76	38.76	39.34	38.76	18,300
July 23, 2025	38.83	39.46	39.46	39.46	38.83	18,915
July 22, 2025	38.67	38.77	38.77	38.85	38.3	8,292
July 21, 2025	38.44	38.29	38.29	38.57	38.27	34,800
July 18, 2025	39.61	38.47	38.47	39.61	38.42	22,015
July 17, 2025	39.37	39.48	39.48	39.74	39.37	17,110
July 16, 2025	39.42	39.34	39.34	39.53	38.96	4,281
July 15, 2025	40.1	39.17	39.17	40.1	39.17	15,800
July 14, 2025	39.88	40.26	40.26	40.26	39.88	7,800
July 11, 2025	40.7	39.97	39.97	40.7	39.97	26,200
July 10, 2025	40.79	41.02	41.02	41.23	40.63	34,926
July 09, 2025	40.01	40.8	40.8	40.8	40.01	10,648
July 08, 2025	39.45	40	40	40.16	39.45	9,876
July 07, 2025	40.03	39.31	39.31	40.13	39.31	12,779
July 03, 2025	40.31	40.31	40.31	40.41	40.09	6,036

Invesco S&P SmallCap Health Care ETF (PSCH) NASDAQ