Invesco S&P SmallCap Health Care ETF (PSCH)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

42.63

+0.21

(+0.50%)

At close: 04:00PM EDT

42.63

0.00

(0.00%)

Pre-market:

08:47AM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	42.81	42.81	42.51	42.63	42.63	5,400
03 May 2024	42.49	42.63	42.30	42.42	42.42	9,800
02 May 2024	41.87	42.06	41.47	42.04	42.04	10,700
01 May 2024	40.88	42.20	40.88	41.50	41.50	8,900
30 Apr 2024	41.10	41.22	41.00	41.00	41.00	3,200
29 Apr 2024	40.81	41.50	40.81	41.44	41.44	15,700
26 Apr 2024	40.58	40.76	40.20	40.75	40.75	8,800
25 Apr 2024	40.59	40.59	40.21	40.31	40.31	9,400
24 Apr 2024	41.03	41.12	41.00	41.08	41.08	9,700
23 Apr 2024	40.47	41.42	40.47	41.22	41.22	17,600
22 Apr 2024	40.35	40.73	40.17	40.42	40.42	15,100
19 Apr 2024	39.95	40.37	39.95	40.33	40.33	25,200
18 Apr 2024	40.13	40.52	39.99	40.05	40.05	8,600
17 Apr 2024	40.83	40.99	40.42	40.42	40.42	34,600
16 Apr 2024	40.92	41.02	40.56	40.80	40.80	7,100
15 Apr 2024	41.47	41.47	40.90	41.01	41.01	9,900
12 Apr 2024	41.88	42.13	41.24	41.43	41.43	23,400
11 Apr 2024	42.32	42.32	41.95	42.15	42.15	6,500
10 Apr 2024	42.11	42.40	41.95	42.24	42.24	9,100
09 Apr 2024	42.82	43.20	42.82	43.20	43.20	6,900
08 Apr 2024	42.70	42.80	42.55	42.69	42.69	14,300
05 Apr 2024	42.19	42.70	42.19	42.52	42.52	13,400
04 Apr 2024	42.85	43.07	42.26	42.26	42.26	8,200
03 Apr 2024	42.23	42.60	42.23	42.47	42.47	5,500
02 Apr 2024	42.87	42.87	42.14	42.36	42.36	10,300
01 Apr 2024	43.69	43.69	43.18	43.36	43.36	8,100
28 Mar 2024	43.63	44.10	43.63	43.74	43.74	27,400
27 Mar 2024	42.93	43.65	42.93	43.65	43.65	16,000
26 Mar 2024	42.84	42.84	42.48	42.59	42.59	12,600
25 Mar 2024	42.61	42.96	42.38	42.45	42.45	14,600
22 Mar 2024	43.18	43.18	42.64	42.64	42.64	8,500
21 Mar 2024	43.11	43.34	43.11	43.15	43.15	11,900
20 Mar 2024	42.48	43.20	42.44	43.05	43.05	7,100
19 Mar 2024	42.02	42.78	42.02	42.73	42.73	7,900
18 Mar 2024	42.29	42.46	41.91	42.22	42.22	35,400
18 Mar 2024	0.036 Dividend
15 Mar 2024	42.24	42.25	41.94	42.25	42.21	3,100
14 Mar 2024	42.66	42.77	41.90	42.17	42.13	23,600
13 Mar 2024	42.78	43.08	42.59	42.80	42.76	5,000
12 Mar 2024	42.94	42.94	42.51	42.76	42.72	7,700
11 Mar 2024	43.16	43.16	42.79	42.88	42.84	10,400
08 Mar 2024	43.25	43.84	43.18	43.19	43.15	31,400
07 Mar 2024	43.00	43.30	43.00	43.15	43.11	11,300
06 Mar 2024	42.50	42.69	42.31	42.65	42.61	18,400
05 Mar 2024	42.67	42.70	42.31	42.38	42.34	8,100
04 Mar 2024	42.86	43.01	42.67	42.94	42.90	87,200
01 Mar 2024	42.41	42.99	42.41	42.88	42.84	19,700
29 Feb 2024	43.23	43.35	42.38	42.40	42.36	21,900
28 Feb 2024	43.41	43.61	43.12	43.15	43.11	118,800
27 Feb 2024	43.44	43.93	43.44	43.83	43.79	22,300
26 Feb 2024	42.88	43.50	42.88	43.29	43.25	24,000
23 Feb 2024	42.59	43.20	42.59	43.06	43.02	22,500
22 Feb 2024	42.49	42.80	42.40	42.64	42.60	9,000
21 Feb 2024	42.50	42.50	42.07	42.48	42.44	26,600
20 Feb 2024	42.48	42.73	42.40	42.50	42.46	7,300
16 Feb 2024	42.94	43.47	42.72	42.88	42.84	35,900
15 Feb 2024	42.63	43.47	42.63	43.45	43.41	36,000
14 Feb 2024	41.96	42.32	41.67	42.32	42.28	8,300
13 Feb 2024	41.82	42.26	41.27	41.31	41.27	9,500
12 Feb 2024	42.26	42.97	42.22	42.91	42.87	18,300
09 Feb 2024	41.68	42.09	41.54	42.04	42.00	17,200
08 Feb 2024	40.96	41.70	40.96	41.67	41.63	24,900
07 Feb 2024	41.58	41.58	41.01	41.08	41.04	16,500
06 Feb 2024	40.79	41.69	40.79	41.59	41.55	8,500
05 Feb 2024	41.03	41.07	40.70	40.85	40.82	13,700
02 Feb 2024	41.42	41.66	41.16	41.40	41.36	19,800
01 Feb 2024	41.39	41.80	40.94	41.75	41.71	8,500
31 Jan 2024	41.67	42.25	41.13	41.13	41.09	11,600
30 Jan 2024	42.53	42.53	41.75	41.82	41.78	9,600
29 Jan 2024	42.05	42.51	41.76	42.51	42.47	5,200
26 Jan 2024	42.35	42.35	41.88	41.94	41.90	15,700
25 Jan 2024	42.40	42.54	41.88	42.08	42.04	16,900
24 Jan 2024	42.69	42.69	41.95	41.95	41.91	34,500
23 Jan 2024	42.90	42.90	42.06	42.44	42.40	17,300
22 Jan 2024	41.85	42.68	41.85	42.54	42.50	18,000
19 Jan 2024	41.62	41.86	41.23	41.70	41.66	96,500
18 Jan 2024	41.72	41.72	41.31	41.67	41.63	12,200
17 Jan 2024	41.43	41.77	41.39	41.66	41.62	19,700
16 Jan 2024	42.00	42.15	41.79	42.04	42.00	103,200
12 Jan 2024	42.50	42.78	42.18	42.27	42.23	13,400
11 Jan 2024	42.69	42.79	41.78	42.27	42.23	14,500
10 Jan 2024	43.14	43.14	42.63	43.12	43.08	12,600
09 Jan 2024	43.30	43.53	43.19	43.29	43.25	13,100
08 Jan 2024	41.76	43.65	41.76	43.63	43.59	92,800
05 Jan 2024	41.77	42.21	41.77	42.06	42.02	12,300
04 Jan 2024	41.96	42.32	41.96	42.22	42.18	6,400
03 Jan 2024	42.40	42.41	41.70	42.03	41.99	15,700
02 Jan 2024	42.41	43.33	42.41	42.78	42.74	33,200
29 Dec 2023	43.34	43.48	42.80	42.80	42.76	30,700
28 Dec 2023	43.58	43.77	43.24	43.49	43.45	34,500
27 Dec 2023	43.21	43.68	43.21	43.68	43.64	23,200
26 Dec 2023	41.92	42.48	41.92	42.33	42.29	30,000
22 Dec 2023	41.83	42.11	41.70	41.96	41.92	16,600
21 Dec 2023	40.88	41.61	40.88	41.59	41.55	23,700
20 Dec 2023	40.95	41.30	40.11	40.11	40.08	40,100
19 Dec 2023	40.37	41.16	40.37	41.14	41.10	29,500
18 Dec 2023	40.48	40.57	40.15	40.15	40.12	19,900
18 Dec 2023	0.004 Dividend
15 Dec 2023	40.80	40.80	40.23	40.52	40.48	9,600
14 Dec 2023	40.12	41.14	40.12	40.83	40.79	39,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6619-0.0007(-0.11%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.07-0.41(-0.52%)

GOLD2,325.30-5.90(-0.25%)

Bitcoin AUD96,279.93+346.30(+0.36%)

Invesco S&P SmallCap Health Care ETF (PSCH)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6619
-0.0007(-0.11%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.07
-0.41(-0.52%)

GOLD
2,325.30
-5.90(-0.25%)

Bitcoin AUD
96,279.93
+346.30(+0.36%)