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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.7	43.11	43.11	43.17	42.7	7,500
February 19, 2026	43.28	42.92	42.92	43.28	42.65	8,100
February 18, 2026	43.32	43.33	43.33	43.39	43.15	11,202
February 17, 2026	42.68	42.8	42.8	43.13	42.45	36,400
February 13, 2026	41.93	42.46	42.46	42.85	41.93	30,800
February 12, 2026	43.22	41.93	41.93	43.22	41.86	9,911
February 11, 2026	43.2	43.19	43.19	43.2	42.42	36,025
February 10, 2026	43.65	43.42	43.42	43.8	43.42	11,237
February 09, 2026	43.59	43.29	43.29	43.59	43.05	29,900
February 06, 2026	42.98	43.63	43.63	43.7	42.98	29,700
February 05, 2026	43.22	42.7	42.7	43.79	42.61	11,900
February 04, 2026	44.08	43.54	43.54	44.08	43.34	8,100
February 03, 2026	44.97	44.21	44.21	45.02	43.93	5,317
February 02, 2026	44.15	44.68	44.68	44.8	44.15	10,745
January 30, 2026	43.97	44.21	44.21	44.44	43.92	24,300
January 29, 2026	44.42	44.45	44.45	44.48	44.03	11,300
January 28, 2026	44.8	44.33	44.33	44.87	44.31	7,522
January 27, 2026	45.16	44.73	44.73	45.16	44.52	21,500
January 26, 2026	45.19	45.32	45.32	45.47	44.99	10,919
January 23, 2026	45.86	45.17	45.17	46.06	45.15	16,038
January 22, 2026	46	46.03	46.03	46.58	46	7,700
January 21, 2026	44.71	45.49	45.49	45.58	44.71	20,027
January 20, 2026	43.87	44.76	44.76	44.76	43.87	7,100
January 16, 2026	45.17	44.67	44.67	45.17	44.64	7,200
January 15, 2026	44.75	45.05	45.05	45.3	44.75	7,300
January 14, 2026	44.49	45.01	45.01	45.02	44.26	10,174
January 13, 2026	45.13	44.59	44.59	45.13	44.51	6,717
January 12, 2026	45.11	45.15	45.15	45.17	44.72	15,700
January 09, 2026	45.4	45.28	45.28	45.57	45.07	8,400
January 08, 2026	45.53	45.43	45.43	45.59	45.37	2,838
January 07, 2026	45.27	45.53	45.53	45.59	45.27	13,072
January 06, 2026	44.4	45.42	45.42	45.42	44.4	10,891
January 05, 2026	43.89	44.35	44.35	44.39	43.79	9,225
January 02, 2026	43.81	43.85	43.85	43.98	43.55	9,881
December 31, 2025	44.35	44.06	44.06	44.35	44.06	20,444
December 30, 2025	45.74	45.16	45.16	45.74	45.13	8,865
December 29, 2025	45.91	45.9	45.9	45.93	45.82	13,515
December 26, 2025	45.99	46.16	46.16	46.24	45.97	4,929
December 24, 2025	46.12	46.21	46.21	46.24	46.08	2,000
December 23, 2025	46.2	45.99	45.99	46.2	45.85	8,990
December 22, 2025	46.05	46.31	46.31	46.46	46.05	7,539
December 19, 2025	45.29	45.69	45.69	45.85	45.29	6,400
December 18, 2025	45.63	45.12	45.12	45.63	45.12	4,148
December 17, 2025	45.58	45.34	45.34	45.83	45.31	7,023
December 16, 2025	45.49	45.37	45.37	45.49	45.07	35,900
December 15, 2025	46.06	45.87	45.87	46.08	45.86	15,900
December 12, 2025	46.13	46.04	46.04	46.17	45.94	7,510
December 11, 2025	45.71	46.24	46.24	46.24	45.71	4,387
December 10, 2025	45.33	45.76	45.76	45.91	45.23	12,626
December 09, 2025	45.61	45.21	45.21	45.79	45.19	7,697
December 08, 2025	45.78	45.45	45.45	45.78	45.39	7,705
December 05, 2025	45.7	45.4	45.4	45.7	45.28	5,300
December 04, 2025	45.52	45.7	45.7	45.84	45.35	7,723
December 03, 2025	44.79	45.62	45.62	45.69	44.79	6,000
December 02, 2025	45.15	44.96	44.96	45.28	44.83	6,909
December 01, 2025	45.23	45.12	45.12	45.47	45.1	10,400
November 28, 2025	46.05	45.75	45.75	46.05	45.59	6,204
November 26, 2025	45.65	46.06	46.06	46.3	45.65	52,423
November 25, 2025	44.42	45.74	45.74	45.83	44.42	44,640
November 24, 2025	43.36	44.43	44.43	44.49	43.36	13,500

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