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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	42.01	43.35	43.35	43.6	41.93	11,521
November 20, 2025	42.34	41.62	41.62	42.6	41.62	6,000
November 19, 2025	41.92	41.89	41.89	42	41.78	10,131
November 18, 2025	41.63	41.96	41.96	42.16	41.18	6,812
November 17, 2025	42.14	41.83	41.83	42.44	41.8	6,600
November 14, 2025	41.66	42.24	42.24	42.46	41.66	54,200
November 13, 2025	43.03	42.3	42.3	43.03	42.22	11,000
November 12, 2025	43.24	43.11	43.11	43.58	43.01	11,400
November 11, 2025	42.31	43.45	43.45	43.54	42.31	11,000
November 10, 2025	42.4	42.43	42.43	42.51	41.94	10,645
November 07, 2025	41.8	41.94	41.94	41.98	41.5	9,800
November 06, 2025	42.75	41.91	41.91	42.75	41.91	22,800
November 05, 2025	42.19	42.71	42.71	42.78	42.19	4,225
November 04, 2025	41.65	42.12	42.12	42.64	41.65	6,300
November 03, 2025	42.54	42.37	42.37	42.54	41.68	10,049
October 31, 2025	42.11	42.33	42.33	42.44	41.84	5,400
October 30, 2025	42.38	42.11	42.11	42.77	42.09	9,000
October 29, 2025	42.63	42.3	42.3	43	41.97	14,167
October 28, 2025	42.57	42.72	42.72	42.77	42.33	7,800
October 27, 2025	42.94	42.77	42.77	42.97	42.66	12,300
October 24, 2025	42.78	42.82	42.82	42.97	42.78	12,900
October 23, 2025	42.26	42.53	42.53	42.68	42.22	5,337
October 22, 2025	42.88	42.8	42.8	43	42.67	2,914
October 21, 2025	43	42.98	42.98	43	42.87	2,622
October 20, 2025	42.37	42.9	42.9	42.95	42.37	5,532
October 17, 2025	42.12	42.21	42.21	42.24	42	11,866
October 16, 2025	42.49	42.2	42.2	42.64	42.03	13,600
October 15, 2025	42.08	42.21	42.21	42.31	41.73	11,923
October 14, 2025	40.72	41.55	41.55	41.77	40.66	11,415
October 13, 2025	41.12	41.24	41.24	41.32	41.09	7,910
October 10, 2025	42.06	40.98	40.98	42.22	40.9	41,664
October 09, 2025	42.55	42.26	42.24	42.92	42.24	7,453
October 08, 2025	42.22	42.61	42.61	42.64	42.22	8,926
October 07, 2025	42.58	42.25	42.25	42.59	42.2	2,000
October 06, 2025	42.94	42.59	42.59	43.04	42.56	15,233
October 03, 2025	42.32	42.73	42.73	43.1	42.32	37,627
October 02, 2025	42.25	42.21	42.21	42.25	41.92	18,737
October 01, 2025	41.38	42.03	42.03	42.15	41.38	35,220
September 30, 2025	41.04	41.6	41.6	41.6	41.03	10,640
September 29, 2025	40.99	41.16	41.16	41.22	40.99	5,736
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

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