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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	40.19	40.22	40.22	40.33	39.81	7,913
July 01, 2025	39.84	40.07	40.07	40.9	39.84	21,200
June 30, 2025	40.16	40.07	40.07	40.37	40.04	21,147
June 27, 2025	40.21	40.13	40.13	40.4	39.86	10,934
June 26, 2025	40.13	40.25	40.25	40.25	39.92	7,751
June 25, 2025	40.31	39.98	39.98	40.31	39.94	9,500
June 24, 2025	39.87	40.39	40.39	40.49	39.79	10,832
June 23, 2025	39.39	39.7	39.7	39.7	38.83	11,100
June 20, 2025	40.01	39.57	39.57	40.08	39.43	26,484
June 18, 2025	39.97	39.81	39.81	40.13	39.65	14,300
June 17, 2025	40.29	39.92	39.92	40.54	39.92	5,732
June 16, 2025	40.68	40.53	40.53	40.78	40.36	8,300
June 13, 2025	40.54	40.43	40.43	40.85	40.36	4,034
June 12, 2025	41.46	41.07	41.07	41.46	41	7,818
June 11, 2025	42.22	41.63	41.63	42.37	41.63	7,771
June 10, 2025	41.58	42.02	42.02	42.26	41.58	14,434
June 09, 2025	41.47	41.6	41.6	41.8	41.43	10,600
June 06, 2025	41.55	41.31	41.31	41.55	41.21	8,400
June 05, 2025	40.73	40.84	40.84	41.1	40.54	11,500
June 04, 2025	40.63	40.73	40.73	40.84	40.63	18,582
June 03, 2025	40.18	40.71	40.71	40.79	40.18	5,811
June 02, 2025	40.43	40.12	40.12	40.43	39.88	7,106
May 30, 2025	40.26	40.43	40.43	40.65	40.1	6,223
May 29, 2025	40.34	40.44	40.44	40.5	40.34	3,900
May 28, 2025	40.52	40.21	40.21	40.58	40.18	6,400
May 27, 2025	40.54	40.64	40.64	40.85	40.43	8,126
May 23, 2025	39.81	39.99	39.99	40.07	39.7	6,800
May 22, 2025	40.16	40.16	40.16	40.32	39.98	4,712
May 21, 2025	41.03	40.31	40.31	41.03	40.21	5,705

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