Invesco S&P SmallCap Health Care ETF (PSCH)

NASDAQ: PSCH · Real-Time Price · USD

45.40

-0.30 (-0.65%)

At close: Dec 5, 2025, 4:00 PM EST

45.40

0.00 (0.00%)

After-hours: Dec 5, 2025, 4:15 PM EST

PSCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.70	45.70	45.33	45.40	-	-0.66%	4,001
Dec 4, 2025	45.60	45.83	45.60	45.70	45.70	0.18%	8,444
Dec 3, 2025	44.79	45.69	44.79	45.62	45.62	1.46%	5,978
Dec 2, 2025	45.44	45.44	44.77	44.96	44.96	-0.35%	6,909
Dec 1, 2025	45.23	45.47	45.10	45.12	45.12	-1.37%	10,353
Nov 28, 2025	46.05	46.05	45.59	45.75	45.75	-0.67%	6,204
Nov 26, 2025	45.65	46.30	45.65	46.06	46.06	0.69%	52,423
Nov 25, 2025	44.42	45.83	44.42	45.74	45.74	2.96%	44,640
Nov 24, 2025	43.36	44.49	43.36	44.43	44.43	2.49%	13,490
Nov 21, 2025	42.01	43.60	41.93	43.35	43.35	4.15%	11,521
Nov 20, 2025	42.34	42.60	41.62	41.62	41.62	-0.65%	5,994
Nov 19, 2025	41.92	42.00	41.78	41.89	41.89	-0.16%	10,131
Nov 18, 2025	41.63	42.16	41.18	41.96	41.96	0.31%	6,812
Nov 17, 2025	42.14	42.44	41.80	41.83	41.83	-0.97%	6,552
Nov 14, 2025	41.66	42.46	41.66	42.24	42.24	-0.15%	54,192
Nov 13, 2025	43.03	43.03	42.22	42.30	42.30	-1.87%	11,044
Nov 12, 2025	43.24	43.58	43.01	43.11	43.11	-0.77%	11,369
Nov 11, 2025	42.31	43.54	42.31	43.45	43.45	2.38%	10,984
Nov 10, 2025	42.40	42.51	41.94	42.43	42.43	1.19%	10,645
Nov 7, 2025	41.80	41.98	41.50	41.94	41.94	0.07%	9,773
Nov 6, 2025	42.75	42.75	41.91	41.91	41.91	-1.88%	22,792
Nov 5, 2025	42.09	42.75	42.09	42.71	42.71	1.40%	4,822
Nov 4, 2025	41.65	42.64	41.65	42.12	42.12	-0.59%	6,265
Nov 3, 2025	42.54	42.54	41.68	42.37	42.37	0.08%	10,049
Oct 31, 2025	42.11	42.44	41.84	42.34	42.33	0.54%	5,358
Oct 30, 2025	42.38	42.77	42.09	42.11	42.11	-0.47%	8,989
Oct 29, 2025	42.59	43.00	41.97	42.30	42.30	-0.96%	16,663
Oct 28, 2025	42.57	42.77	42.33	42.72	42.72	-0.14%	7,776
Oct 27, 2025	42.94	42.97	42.66	42.77	42.77	-0.10%	12,298
Oct 24, 2025	42.78	42.97	42.78	42.82	42.82	0.66%	12,866
Oct 23, 2025	42.63	42.68	42.22	42.54	42.53	-0.63%	5,305
Oct 22, 2025	42.88	43.00	42.67	42.80	42.80	-0.41%	2,914
Oct 21, 2025	43.00	43.00	42.87	42.98	42.98	0.19%	2,622
Oct 20, 2025	42.37	42.95	42.37	42.90	42.90	1.63%	5,532
Oct 17, 2025	42.12	42.24	42.00	42.21	42.21	0.03%	11,866
Oct 16, 2025	42.49	42.64	42.03	42.20	42.20	-0.03%	13,587
Oct 15, 2025	41.85	42.31	41.73	42.21	42.21	1.60%	11,989
Oct 14, 2025	40.72	41.77	40.66	41.55	41.55	0.75%	11,415
Oct 13, 2025	41.12	41.32	41.09	41.24	41.24	0.62%	7,910
Oct 10, 2025	42.06	42.22	40.90	40.98	40.98	-3.03%	41,619
Oct 9, 2025	42.55	42.92	42.24	42.26	42.26	-0.82%	7,484
Oct 8, 2025	42.22	42.64	42.22	42.61	42.61	0.86%	8,926
Oct 7, 2025	42.58	42.59	42.20	42.25	42.25	-0.79%	1,953
Oct 6, 2025	42.94	43.04	42.56	42.59	42.59	-0.34%	15,117
Oct 3, 2025	42.32	43.10	42.32	42.73	42.73	1.24%	37,627
Oct 2, 2025	42.25	42.25	41.92	42.21	42.21	0.42%	18,737
Oct 1, 2025	41.38	42.15	41.38	42.03	42.03	1.02%	35,220
Sep 30, 2025	41.04	41.61	41.03	41.61	41.60	1.08%	10,640
Sep 29, 2025	40.99	41.22	40.99	41.16	41.16	0.31%	5,736
Sep 26, 2025	40.61	41.04	40.51	41.03	41.03	1.43%	5,162
Sep 25, 2025	40.89	40.89	40.35	40.45	40.45	-1.78%	5,738
Sep 24, 2025	41.52	41.52	41.11	41.19	41.19	-0.69%	7,645
Sep 23, 2025	41.63	41.98	41.47	41.47	41.47	-0.56%	7,842
Sep 22, 2025	41.21	41.75	41.19	41.71	41.71	1.26%	6,476
Sep 19, 2025	41.81	41.90	41.19	41.19	41.19	-1.53%	8,972
Sep 18, 2025	40.73	41.83	40.73	41.83	41.83	3.02%	12,206
Sep 17, 2025	40.54	41.61	40.54	40.61	40.60	-0.04%	19,755
Sep 16, 2025	40.30	40.63	40.25	40.62	40.62	0.57%	18,108
Sep 15, 2025	40.83	40.83	40.36	40.39	40.39	-0.91%	11,361
Sep 12, 2025	41.44	41.44	40.76	40.76	40.76	-2.03%	4,860
Sep 11, 2025	40.55	41.62	40.55	41.61	41.60	2.56%	23,131
Sep 10, 2025	41.22	41.29	40.39	40.57	40.56	-1.71%	4,937
Sep 9, 2025	41.39	41.39	41.06	41.27	41.27	-0.22%	11,544
Sep 8, 2025	41.66	41.66	41.07	41.37	41.36	-0.87%	10,825
Sep 5, 2025	41.46	41.91	41.41	41.73	41.72	0.77%	8,344
Sep 4, 2025	41.27	41.41	41.01	41.41	41.41	0.21%	8,884
Sep 3, 2025	41.70	41.70	41.04	41.32	41.32	-0.15%	11,426
Sep 2, 2025	40.77	41.51	40.77	41.38	41.38	0.10%	6,494
Aug 29, 2025	41.29	41.34	41.18	41.34	41.34	0.55%	2,847
Aug 28, 2025	41.10	41.14	40.94	41.12	41.11	0.03%	3,904
Aug 27, 2025	40.96	41.13	40.81	41.10	41.10	1.05%	5,583
Aug 26, 2025	40.56	40.68	40.48	40.68	40.67	0.14%	9,456
Aug 25, 2025	41.31	41.31	40.56	40.62	40.62	-1.94%	11,451
Aug 22, 2025	40.23	41.51	40.23	41.42	41.42	3.08%	13,823
Aug 21, 2025	40.04	40.41	40.04	40.18	40.18	0.05%	8,409
Aug 20, 2025	39.98	40.19	39.97	40.16	40.16	-	7,519
Aug 19, 2025	39.95	40.33	39.95	40.16	40.16	0.35%	21,290
Aug 18, 2025	40.14	40.42	40.02	40.02	40.02	-0.20%	23,326
Aug 15, 2025	39.99	40.15	39.88	40.10	40.10	0.66%	178,036
Aug 14, 2025	39.68	39.87	39.50	39.84	39.84	-1.27%	16,216
Aug 13, 2025	39.35	40.40	39.35	40.35	40.35	2.75%	13,112
Aug 12, 2025	38.61	39.30	38.61	39.27	39.27	2.79%	17,941
Aug 11, 2025	38.04	38.36	38.04	38.21	38.20	0.51%	23,013
Aug 8, 2025	37.86	38.10	37.73	38.01	38.01	0.82%	17,508
Aug 7, 2025	37.67	37.71	37.48	37.70	37.70	0.08%	6,616
Aug 6, 2025	37.87	37.87	37.50	37.67	37.67	-0.51%	11,112
Aug 5, 2025	38.11	38.11	37.60	37.86	37.86	-1.23%	8,327
Aug 4, 2025	38.00	38.38	37.73	38.34	38.33	0.84%	10,728
Aug 1, 2025	37.76	38.10	37.45	38.01	38.01	-0.50%	13,189
Jul 31, 2025	38.74	38.82	38.21	38.21	38.20	-1.37%	13,531
Jul 30, 2025	38.68	39.18	38.52	38.74	38.73	0.25%	12,228
Jul 29, 2025	39.11	39.11	38.60	38.64	38.64	-1.06%	10,707
Jul 28, 2025	39.04	39.30	39.04	39.06	39.05	0.04%	21,401
Jul 25, 2025	38.65	39.08	38.65	39.04	39.04	0.73%	41,712
Jul 24, 2025	39.20	39.34	38.76	38.76	38.75	-1.77%	18,254
Jul 23, 2025	38.83	39.46	38.83	39.46	39.45	1.78%	18,915
Jul 22, 2025	38.30	38.94	38.30	38.77	38.76	1.25%	10,863
Jul 21, 2025	38.44	38.57	38.27	38.29	38.28	-0.48%	34,782
Jul 18, 2025	39.61	39.61	38.42	38.47	38.47	-2.56%	22,015
Jul 17, 2025	39.37	39.74	39.37	39.48	39.48	0.35%	17,110