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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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