Invesco S&P SmallCap Health Care ETF (PSCH)

NASDAQ: PSCH · Real-Time Price · USD

52.55

+1.05 (2.05%)

At close: Jun 26, 2026, 4:00 PM EDT

52.55

0.00 (-0.01%)

After-hours: Jun 26, 2026, 4:15 PM EDT

PSCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.00	52.60	51.84	52.55	52.55	2.06%	11,796
Jun 25, 2026	50.88	51.97	50.88	51.50	51.50	2.19%	53,552
Jun 24, 2026	49.62	50.67	49.57	50.39	50.39	2.37%	61,704
Jun 23, 2026	48.38	49.31	48.38	49.22	49.22	1.22%	25,367
Jun 22, 2026	48.64	48.86	48.47	48.63	48.63	0.19%	25,835
Jun 18, 2026	48.57	48.58	48.33	48.54	48.54	1.32%	26,743
Jun 17, 2026	48.07	48.76	47.82	47.91	47.91	-0.29%	31,105
Jun 16, 2026	48.11	48.50	48.02	48.05	48.05	-0.04%	26,270
Jun 15, 2026	48.28	48.28	47.72	48.07	48.07	0.59%	26,178
Jun 12, 2026	47.85	48.23	47.63	47.79	47.79	0.10%	7,974
Jun 11, 2026	47.23	48.00	47.07	47.74	47.74	1.22%	19,542
Jun 10, 2026	47.23	47.93	47.16	47.16	47.16	-0.38%	25,618
Jun 9, 2026	46.21	47.41	46.21	47.34	47.34	3.04%	24,239
Jun 8, 2026	46.20	46.33	45.95	45.95	45.95	0.33%	18,444
Jun 5, 2026	46.26	46.32	45.77	45.80	45.80	-0.54%	2,130
Jun 4, 2026	44.90	46.45	44.90	46.05	46.05	2.68%	13,960
Jun 3, 2026	44.15	44.86	44.14	44.85	44.85	1.28%	5,035
Jun 2, 2026	44.64	44.64	44.10	44.28	44.28	-1.23%	3,369
Jun 1, 2026	44.90	45.00	44.53	44.83	44.83	-0.63%	6,620
May 29, 2026	45.44	45.44	45.10	45.12	45.12	-0.30%	12,031
May 28, 2026	44.69	45.37	44.65	45.25	45.25	0.76%	9,066
May 27, 2026	44.94	45.24	44.76	44.91	44.91	0.20%	5,392
May 26, 2026	44.86	44.96	44.60	44.83	44.82	0.21%	4,924
May 22, 2026	44.83	44.96	44.73	44.73	44.73	-0.78%	13,019
May 21, 2026	44.61	45.23	44.61	45.08	45.08	-0.45%	3,338
May 20, 2026	44.49	45.29	44.49	45.29	45.29	1.88%	7,919
May 19, 2026	44.26	44.65	44.26	44.45	44.45	-0.09%	4,624
May 18, 2026	44.32	44.84	44.29	44.49	44.49	0.51%	5,810
May 15, 2026	45.07	45.07	44.26	44.26	44.26	-2.05%	15,082
May 14, 2026	45.71	45.72	45.16	45.19	45.19	-0.41%	58,223
May 13, 2026	45.24	45.39	45.05	45.38	45.38	0.56%	5,914
May 12, 2026	44.76	45.28	44.76	45.12	45.12	0.45%	11,634
May 11, 2026	45.61	45.61	44.88	44.92	44.92	-1.22%	6,742
May 8, 2026	45.55	45.59	45.12	45.48	45.48	0.26%	12,732
May 7, 2026	45.37	45.68	45.29	45.36	45.36	-0.51%	6,289
May 6, 2026	45.27	45.59	45.17	45.59	45.59	1.03%	6,284
May 5, 2026	45.41	45.41	44.90	45.13	45.13	-0.09%	9,570
May 4, 2026	44.78	45.46	44.78	45.17	45.17	0.56%	12,545
May 1, 2026	44.74	45.00	44.74	44.92	44.92	0.68%	38,914
Apr 30, 2026	44.27	44.65	43.89	44.61	44.61	1.50%	13,069
Apr 29, 2026	44.55	44.55	43.76	43.95	43.95	-1.82%	7,739
Apr 28, 2026	44.85	45.02	44.58	44.77	44.77	-0.22%	12,351
Apr 27, 2026	44.57	45.16	44.57	44.87	44.87	0.74%	10,267
Apr 24, 2026	44.14	44.54	44.05	44.54	44.54	1.07%	1,919
Apr 23, 2026	44.36	44.48	43.80	44.07	44.07	-0.67%	7,321
Apr 22, 2026	44.24	44.37	44.12	44.37	44.37	1.63%	2,892
Apr 21, 2026	44.81	44.81	43.65	43.66	43.66	-2.00%	2,295
Apr 20, 2026	44.37	44.63	44.37	44.55	44.55	-0.04%	8,861
Apr 17, 2026	44.00	44.74	44.00	44.57	44.57	2.46%	12,620
Apr 16, 2026	43.58	43.60	43.41	43.50	43.50	-0.60%	6,409
Apr 15, 2026	43.67	43.76	43.38	43.76	43.76	0.13%	4,585
Apr 14, 2026	43.31	43.85	43.31	43.71	43.70	1.94%	7,761
Apr 13, 2026	41.90	42.92	41.90	42.87	42.87	1.84%	35,240
Apr 10, 2026	42.62	42.68	41.89	42.10	42.10	-1.22%	39,919
Apr 9, 2026	42.23	42.75	42.08	42.62	42.62	0.42%	15,645
Apr 8, 2026	42.93	43.04	42.22	42.44	42.44	2.17%	21,709
Apr 7, 2026	41.32	41.75	41.21	41.54	41.54	0.20%	11,786
Apr 6, 2026	41.28	41.66	41.28	41.46	41.46	0.31%	5,801
Apr 2, 2026	40.68	41.45	40.57	41.33	41.33	0.19%	26,842
Apr 1, 2026	41.48	41.77	41.21	41.25	41.25	0.25%	31,492
Mar 31, 2026	40.54	41.30	40.37	41.15	41.15	5.03%	54,081
Mar 30, 2026	39.53	39.53	39.08	39.18	39.18	-0.02%	40,197
Mar 27, 2026	40.22	40.22	39.16	39.19	39.19	-2.60%	11,701
Mar 26, 2026	40.13	40.72	40.13	40.23	40.23	-1.02%	4,206
Mar 25, 2026	40.40	40.76	40.37	40.64	40.64	1.81%	18,713
Mar 24, 2026	39.49	40.09	39.44	39.92	39.92	-0.37%	22,912
Mar 23, 2026	40.08	40.58	40.03	40.07	40.07	1.13%	11,911
Mar 20, 2026	40.27	40.27	39.52	39.62	39.62	-2.00%	6,080
Mar 19, 2026	39.96	40.70	39.96	40.43	40.43	0.45%	24,506
Mar 18, 2026	40.82	40.82	40.25	40.25	40.24	-1.82%	6,070
Mar 17, 2026	40.38	41.22	40.38	40.99	40.99	1.56%	28,419
Mar 16, 2026	40.09	40.60	40.09	40.36	40.36	1.43%	13,766
Mar 13, 2026	39.87	39.87	39.66	39.79	39.79	-0.04%	9,290
Mar 12, 2026	40.66	40.66	39.80	39.81	39.81	-3.26%	6,167
Mar 11, 2026	41.11	41.32	40.83	41.15	41.15	-0.59%	183,556
Mar 10, 2026	41.65	41.88	41.37	41.39	41.39	-1.11%	8,669
Mar 9, 2026	41.01	42.00	40.68	41.86	41.86	0.86%	21,573
Mar 6, 2026	41.81	41.81	41.04	41.50	41.50	-1.59%	5,263
Mar 5, 2026	42.97	42.97	41.90	42.17	42.17	-2.18%	7,767
Mar 4, 2026	42.93	43.25	42.51	43.11	43.11	0.87%	34,284
Mar 3, 2026	42.05	42.94	42.04	42.74	42.74	-1.50%	9,477
Mar 2, 2026	42.80	43.46	42.80	43.39	43.39	0.13%	11,728
Feb 27, 2026	43.22	43.45	43.20	43.33	43.33	-1.09%	14,454
Feb 26, 2026	43.13	43.81	43.04	43.81	43.81	1.14%	19,677
Feb 25, 2026	43.31	43.44	42.98	43.32	43.32	0.37%	38,218
Feb 24, 2026	43.16	43.30	43.09	43.16	43.16	0.19%	4,656
Feb 23, 2026	43.05	43.14	42.71	43.08	43.08	-0.08%	4,842
Feb 20, 2026	42.70	43.17	42.70	43.11	43.11	0.46%	7,460
Feb 19, 2026	43.28	43.28	42.65	42.92	42.91	-1.00%	8,085
Feb 18, 2026	42.82	43.35	42.82	43.35	43.35	1.29%	11,310
Feb 17, 2026	42.68	43.13	42.45	42.80	42.80	0.80%	36,381
Feb 13, 2026	41.93	42.85	41.93	42.46	42.46	1.27%	30,761
Feb 12, 2026	43.22	43.22	41.86	41.93	41.93	-2.92%	9,911
Feb 11, 2026	43.20	43.20	42.42	43.19	43.19	-0.52%	36,025
Feb 10, 2026	43.65	43.80	43.42	43.42	43.42	0.29%	13,707
Feb 9, 2026	43.59	43.59	43.05	43.29	43.29	-0.78%	29,878
Feb 6, 2026	42.98	43.70	42.98	43.63	43.63	2.19%	29,695
Feb 5, 2026	43.22	43.79	42.61	42.70	42.70	-1.93%	11,869
Feb 4, 2026	44.08	44.08	43.34	43.54	43.54	-1.51%	8,055
Feb 3, 2026	44.97	45.02	43.93	44.21	44.21	-1.06%	5,317