Invesco S&P SmallCap Health Care ETF (PSCH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

37.16

-0.05

(-0.15%)

At close: 03:59PM EST

Time Period:

Nov 29, 2022 - Nov 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2023	37.37	37.92	37.15	37.16	37.16	19,300
Nov 28, 2023	37.37	37.43	37.15	37.21	37.21	13,100
Nov 27, 2023	37.69	37.69	37.50	37.59	37.59	6,100
Nov 24, 2023	37.55	37.88	37.49	37.82	37.82	4,700
Nov 22, 2023	37.58	37.75	37.42	37.57	37.57	8,300
Nov 21, 2023	37.37	37.47	37.20	37.20	37.20	8,700
Nov 20, 2023	37.44	37.68	37.37	37.59	37.59	18,800
Nov 17, 2023	37.24	37.50	37.21	37.46	37.46	8,800
Nov 16, 2023	37.30	37.35	36.77	37.03	37.03	8,800
Nov 15, 2023	37.28	38.11	37.10	37.44	37.44	12,300
Nov 14, 2023	36.01	37.27	36.01	37.26	37.26	11,500
Nov 13, 2023	34.94	35.59	34.94	35.36	35.36	13,800
Nov 10, 2023	34.99	35.24	34.75	35.13	35.13	11,600
Nov 09, 2023	35.95	35.96	34.90	34.90	34.90	15,500
Nov 08, 2023	35.99	36.06	35.47	35.58	35.58	15,300
Nov 07, 2023	35.82	36.13	35.80	36.03	36.03	10,800
Nov 06, 2023	36.53	36.53	35.81	35.83	35.83	11,500
Nov 03, 2023	35.86	36.73	35.86	36.51	36.51	10,600
Nov 02, 2023	35.60	35.69	35.12	35.31	35.31	49,700
Nov 01, 2023	35.68	35.68	35.13	35.68	35.68	24,400
Oct 31, 2023	34.97	35.58	34.94	35.49	35.49	27,900
Oct 30, 2023	35.12	35.12	34.71	34.96	34.96	8,300
Oct 27, 2023	35.14	35.14	34.75	34.80	34.80	37,600
Oct 26, 2023	35.28	35.55	35.10	35.16	35.16	8,600
Oct 25, 2023	35.40	35.53	35.10	35.14	35.14	7,200
Oct 24, 2023	35.52	35.95	35.52	35.91	35.91	24,900
Oct 23, 2023	35.60	35.91	35.39	35.39	35.39	11,000
Oct 20, 2023	35.96	36.18	35.75	35.75	35.75	16,600
Oct 19, 2023	36.52	36.53	35.95	35.98	35.98	18,100
Oct 18, 2023	36.98	36.98	36.47	36.55	36.55	19,000
Oct 17, 2023	36.25	37.47	36.23	37.07	37.07	16,600
Oct 16, 2023	36.01	36.67	35.86	36.45	36.45	9,500
Oct 13, 2023	35.93	35.93	35.78	35.86	35.86	10,300
Oct 12, 2023	37.13	37.13	35.82	35.82	35.82	32,400
Oct 11, 2023	37.86	38.12	36.89	37.15	37.15	67,200
Oct 10, 2023	37.10	37.94	37.10	37.87	37.87	24,500
Oct 09, 2023	36.83	37.21	36.74	37.12	37.12	9,400
Oct 06, 2023	36.55	37.21	36.44	37.08	37.08	9,600
Oct 05, 2023	36.51	36.84	36.38	36.72	36.72	11,600
Oct 04, 2023	36.73	36.73	36.38	36.69	36.69	29,500
Oct 03, 2023	36.90	36.90	36.57	36.63	36.63	10,900
Oct 02, 2023	37.43	37.43	36.88	37.07	37.07	16,500
Sept 29, 2023	38.38	38.38	37.55	37.55	37.55	11,600
Sept 28, 2023	37.98	38.50	37.98	38.24	38.24	11,000
Sept 27, 2023	37.91	38.12	37.66	37.91	37.91	14,300
Sept 26, 2023	37.82	38.21	37.68	37.78	37.78	13,400
Sept 25, 2023	37.65	38.02	37.65	37.97	37.97	13,100
Sept 22, 2023	38.12	38.12	37.86	37.88	37.88	38,300
Sept 21, 2023	38.14	38.18	37.94	37.94	37.94	10,600
Sept 20, 2023	38.99	39.06	38.43	38.43	38.43	37,300
Sept 19, 2023	38.90	39.18	38.78	38.87	38.87	7,600
Sept 18, 2023	39.03	39.07	38.87	38.91	38.91	15,800
Sept 15, 2023	39.40	39.52	38.94	39.18	39.18	15,000
Sept 14, 2023	39.46	39.70	39.31	39.42	39.42	21,600
Sept 13, 2023	39.40	39.46	39.25	39.33	39.33	12,700
Sept 12, 2023	39.37	39.46	39.27	39.27	39.27	9,800
Sept 11, 2023	39.55	39.75	39.48	39.56	39.56	11,900
Sept 08, 2023	39.86	39.86	39.42	39.42	39.42	105,300
Sept 07, 2023	39.96	39.98	39.77	39.83	39.83	19,300
Sept 06, 2023	40.10	40.40	39.99	40.30	40.30	18,700
Sept 05, 2023	41.18	41.18	40.00	40.01	40.01	10,700
Sept 01, 2023	41.51	41.93	41.47	41.47	41.47	16,800
Aug 31, 2023	41.79	41.95	41.31	41.31	41.31	21,600
Aug 30, 2023	41.37	41.95	41.37	41.87	41.87	9,900
Aug 29, 2023	40.97	41.50	40.97	41.47	41.47	9,400
Aug 28, 2023	41.16	41.48	40.95	41.06	41.06	25,600
Aug 25, 2023	40.86	41.19	40.70	40.96	40.96	16,700
Aug 24, 2023	41.29	41.29	40.72	40.81	40.81	8,100
Aug 23, 2023	41.03	41.38	41.03	41.25	41.25	9,300
Aug 22, 2023	40.77	40.89	40.67	40.87	40.87	7,400
Aug 21, 2023	40.72	41.00	40.63	40.84	40.84	9,300
Aug 18, 2023	40.36	40.87	40.36	40.67	40.67	8,300
Aug 17, 2023	41.24	41.24	40.62	40.66	40.66	10,400
Aug 16, 2023	41.77	41.89	41.15	41.15	41.15	12,500
Aug 15, 2023	41.69	41.93	41.62	41.90	41.90	8,400
Aug 14, 2023	42.02	42.04	41.62	41.90	41.90	7,700
Aug 11, 2023	42.03	42.41	42.03	42.22	42.22	16,200
Aug 10, 2023	42.62	42.84	42.12	42.21	42.21	12,300
Aug 09, 2023	42.79	42.79	42.19	42.46	42.46	13,000
Aug 08, 2023	42.93	42.97	42.71	42.95	42.95	15,600
Aug 07, 2023	43.44	43.44	43.07	43.17	43.17	21,300
Aug 04, 2023	43.40	43.76	43.30	43.51	43.51	7,800
Aug 03, 2023	43.31	43.56	43.26	43.31	43.31	18,700
Aug 02, 2023	43.70	43.81	43.51	43.72	43.72	10,800
Aug 01, 2023	44.21	44.24	43.90	44.02	44.02	19,600
Jul 31, 2023	44.01	44.46	44.01	44.46	44.46	29,900
Jul 28, 2023	43.96	44.24	43.96	44.00	44.00	13,500
Jul 27, 2023	44.44	44.44	43.54	43.67	43.67	28,300
Jul 26, 2023	44.04	44.39	44.02	44.12	44.12	17,800
Jul 25, 2023	44.36	44.52	44.22	44.30	44.30	9,700
Jul 24, 2023	44.63	44.86	44.34	44.36	44.36	19,500
Jul 21, 2023	44.79	44.96	44.62	44.71	44.71	10,700
Jul 20, 2023	44.75	44.98	44.54	44.54	44.54	17,500
Jul 19, 2023	45.08	45.30	45.03	45.05	45.05	10,000
Jul 18, 2023	44.83	45.17	44.70	44.96	44.96	22,400
Jul 17, 2023	44.35	44.75	44.35	44.74	44.74	17,800
Jul 17, 2023	3:1 Stock Split
Jul 14, 2023	44.17	44.56	44.03	44.56	44.56	15,900
Jul 13, 2023	44.08	44.19	44.04	44.09	44.09	10,500
Jul 12, 2023	44.12	44.38	44.06	44.06	44.06	24,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,116.20+79.43(+0.40%)

S&P 5004,550.58-4.31(-0.09%)

DOW35,430.42+13.44(+0.04%)

CAD/USD0.7364+0.0005(+0.06%)

CRUDE OIL77.71-0.15(-0.19%)

Bitcoin CAD51,594.20+67.11(+0.13%)

Invesco S&P SmallCap Health Care ETF (PSCH)

S&P/TSX
20,116.20
+79.43(+0.40%)

S&P 500
4,550.58
-4.31(-0.09%)

DOW
35,430.42
+13.44(+0.04%)

CAD/USD
0.7364
+0.0005(+0.06%)

CRUDE OIL
77.71
-0.15(-0.19%)

Bitcoin CAD
51,594.20
+67.11(+0.13%)