Invesco S&P SmallCap Heal... (PSCH)
NASDAQ: PSCH
· Real-Time Price · USD
40.02
-0.08 (-0.21%)
At close: Aug 18, 2025, 3:59 PM
PSCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 39.99 | 40.15 | 39.88 | 40.10 | 40.10 | 0.65% | 178,036 |
| Aug 14, 2025 | 39.68 | 39.87 | 39.50 | 39.84 | 39.84 | -1.26% | 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 | 2.77% | 17,941 |
| Aug 11, 2025 | 38.04 | 38.35 | 38.04 | 38.21 | 38.21 | 0.53% | 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 | -0.50% | 11,112 |
| Aug 5, 2025 | 38.11 | 38.11 | 37.59 | 37.86 | 37.86 | -1.25% | 8,327 |
| Aug 4, 2025 | 38.00 | 38.38 | 37.73 | 38.34 | 38.34 | 0.87% | 10,728 |
| Aug 1, 2025 | 37.76 | 38.10 | 37.45 | 38.01 | 38.01 | -0.50% | 13,200 |
| Jul 31, 2025 | 38.74 | 38.82 | 38.20 | 38.20 | 38.20 | -1.39% | 13,531 |
| Jul 30, 2025 | 38.68 | 39.18 | 38.52 | 38.74 | 38.74 | 0.26% | 12,228 |
| Jul 29, 2025 | 39.11 | 39.11 | 38.60 | 38.64 | 38.64 | -1.08% | 10,707 |
| Jul 28, 2025 | 39.04 | 39.30 | 39.04 | 39.06 | 39.06 | 0.05% | 21,401 |
| Jul 25, 2025 | 38.65 | 39.08 | 38.65 | 39.04 | 39.04 | 0.72% | 41,712 |
| Jul 24, 2025 | 39.20 | 39.34 | 38.76 | 38.76 | 38.76 | -1.77% | 18,300 |
| Jul 23, 2025 | 38.83 | 39.46 | 38.83 | 39.46 | 39.46 | 1.78% | 18,915 |
| Jul 22, 2025 | 38.30 | 38.94 | 38.30 | 38.77 | 38.77 | 1.25% | 10,900 |
| Jul 21, 2025 | 38.44 | 38.57 | 38.27 | 38.29 | 38.29 | -0.47% | 34,800 |