Invesco S&P SmallCap Health Care ETF (PSCH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

44.67

-0.34

(-0.77%)

As of 02:53PM EDT. Market open.

Time period:

10 Sept 2023 - 10 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Sept 2024	45.05	45.05	44.58	44.67	44.67	3,534
09 Sept 2024	45.16	45.31	44.93	45.01	45.01	6,000
06 Sept 2024	45.37	45.44	45.11	45.24	45.24	14,000
05 Sept 2024	45.97	45.97	45.57	45.79	45.79	7,400
04 Sept 2024	45.76	46.05	45.76	45.86	45.86	6,900
03 Sept 2024	46.68	46.93	45.92	45.92	45.92	19,400
30 Aug 2024	46.99	47.21	46.63	47.07	47.07	47,800
29 Aug 2024	47.21	47.42	46.90	46.90	46.90	25,700
28 Aug 2024	46.75	46.98	46.60	46.79	46.79	8,400
27 Aug 2024	46.80	46.94	46.69	46.92	46.92	5,400
26 Aug 2024	47.09	47.21	46.85	47.03	47.03	23,700
23 Aug 2024	45.94	46.99	45.94	46.79	46.79	29,300
22 Aug 2024	45.99	45.99	45.63	45.80	45.80	6,400
21 Aug 2024	45.74	46.02	45.63	45.92	45.92	25,800
20 Aug 2024	45.92	45.95	45.46	45.54	45.54	5,800
19 Aug 2024	45.40	45.99	45.40	45.96	45.96	24,900
16 Aug 2024	45.31	45.62	45.28	45.52	45.52	14,400
15 Aug 2024	44.96	45.45	44.96	45.32	45.32	10,700
14 Aug 2024	45.02	45.02	44.22	44.22	44.22	37,000
13 Aug 2024	44.19	44.83	44.19	44.81	44.81	3,800
12 Aug 2024	44.53	44.53	43.75	43.92	43.92	15,200
09 Aug 2024	44.67	44.67	44.25	44.47	44.47	14,400
08 Aug 2024	43.46	44.42	43.46	44.38	44.38	10,700
07 Aug 2024	44.19	44.20	43.05	43.10	43.10	7,900
06 Aug 2024	43.76	44.42	43.32	44.04	44.04	17,700
05 Aug 2024	42.97	43.77	42.62	43.45	43.45	14,300
02 Aug 2024	44.88	45.08	44.47	45.06	45.06	10,400
01 Aug 2024	46.35	46.42	45.48	45.83	45.83	20,100
31 Jul 2024	46.51	47.32	46.21	46.37	46.37	18,900
30 Jul 2024	46.88	46.88	46.37	46.51	46.51	25,300
29 Jul 2024	46.46	46.60	46.11	46.33	46.33	9,900
26 Jul 2024	46.63	47.01	46.29	46.60	46.60	11,300
25 Jul 2024	46.33	46.90	46.14	46.14	46.14	11,500
24 Jul 2024	45.89	46.79	45.89	46.23	46.23	22,600
23 Jul 2024	45.63	46.44	45.59	46.19	46.19	25,500
22 Jul 2024	45.06	45.72	44.87	45.64	45.64	6,500
19 Jul 2024	45.06	45.06	44.75	44.97	44.97	7,900
18 Jul 2024	45.77	46.40	44.77	44.89	44.89	7,200
17 Jul 2024	46.11	46.74	45.89	45.89	45.89	11,600
16 Jul 2024	44.97	46.20	44.97	46.20	46.20	73,800
15 Jul 2024	44.70	44.83	44.56	44.60	44.60	10,600
12 Jul 2024	44.24	44.67	44.24	44.37	44.37	12,700
11 Jul 2024	43.00	44.04	43.00	44.04	44.04	13,100
10 Jul 2024	42.32	42.38	42.04	42.38	42.38	7,800
09 Jul 2024	42.51	42.51	42.09	42.25	42.25	11,000
08 Jul 2024	42.32	42.75	42.32	42.39	42.39	6,800
05 Jul 2024	41.73	42.32	41.73	42.24	42.24	19,200
03 Jul 2024	42.17	42.22	41.99	42.04	42.04	8,600
02 Jul 2024	42.10	42.46	42.10	42.21	42.21	3,800
01 Jul 2024	42.53	42.72	42.26	42.28	42.28	15,200
28 Jun 2024	42.49	42.60	42.28	42.60	42.60	9,000
27 Jun 2024	41.99	42.17	41.90	42.15	42.15	15,100
26 Jun 2024	41.42	42.01	41.42	42.01	42.01	4,800
25 Jun 2024	42.05	42.15	41.81	41.84	41.84	13,600
24 Jun 2024	42.15	42.56	42.13	42.13	42.13	10,900
24 Jun 2024	0.066 Dividend
21 Jun 2024	41.84	42.17	41.84	42.17	42.10	8,500
20 Jun 2024	41.61	41.98	41.61	41.73	41.66	8,600
18 Jun 2024	41.76	42.03	41.76	41.84	41.77	18,500
17 Jun 2024	41.58	41.94	41.51	41.79	41.72	14,100
14 Jun 2024	41.80	41.92	41.51	41.87	41.80	19,500
13 Jun 2024	42.60	42.60	42.11	42.31	42.24	10,000
12 Jun 2024	43.06	43.60	42.86	42.86	42.79	10,000
11 Jun 2024	42.02	42.55	42.00	42.45	42.38	8,400
10 Jun 2024	42.30	42.47	42.00	42.47	42.40	13,900
07 Jun 2024	42.82	43.13	42.82	42.83	42.76	5,600
06 Jun 2024	43.29	43.56	43.22	43.22	43.15	13,600
05 Jun 2024	43.07	43.63	42.87	43.60	43.53	7,700
04 Jun 2024	42.96	43.11	42.90	42.91	42.84	10,300
03 Jun 2024	43.28	43.57	43.26	43.31	43.24	18,700
31 May 2024	43.18	43.18	42.95	43.13	43.06	26,200
30 May 2024	42.54	43.16	42.54	42.82	42.75	11,100
29 May 2024	42.45	42.61	42.45	42.50	42.43	5,800
28 May 2024	43.22	43.29	42.97	43.09	43.02	13,800
24 May 2024	42.88	43.07	42.74	43.04	42.97	27,700
23 May 2024	43.44	43.44	42.63	42.70	42.63	11,500
22 May 2024	43.15	43.69	43.15	43.47	43.40	108,400
21 May 2024	43.44	43.46	43.30	43.41	43.34	13,500
20 May 2024	43.30	43.62	43.30	43.44	43.37	9,000
17 May 2024	43.40	43.45	43.33	43.45	43.38	5,700
16 May 2024	43.61	43.73	43.41	43.47	43.40	11,300
15 May 2024	43.48	43.83	43.48	43.70	43.63	38,300
14 May 2024	43.39	43.70	43.20	43.53	43.46	40,000
13 May 2024	43.09	43.35	43.09	43.13	43.06	7,300
10 May 2024	43.08	43.19	42.82	42.97	42.90	7,200
09 May 2024	42.49	43.10	42.48	43.10	43.03	15,100
08 May 2024	42.63	42.73	42.40	42.58	42.51	10,400
07 May 2024	42.73	43.20	42.66	42.98	42.91	19,100
06 May 2024	42.81	42.81	42.51	42.63	42.56	5,400
03 May 2024	42.49	42.63	42.30	42.42	42.35	9,800
02 May 2024	41.87	42.06	41.47	42.04	41.97	10,700
01 May 2024	40.88	42.20	40.88	41.50	41.44	8,900
30 Apr 2024	41.10	41.22	41.00	41.00	40.94	3,200
29 Apr 2024	40.81	41.50	40.81	41.44	41.38	15,700
26 Apr 2024	40.58	40.76	40.20	40.75	40.69	8,800
25 Apr 2024	40.59	40.59	40.21	40.31	40.25	9,400
24 Apr 2024	41.03	41.12	41.00	41.08	41.02	9,700
23 Apr 2024	40.47	41.42	40.47	41.22	41.16	17,600
22 Apr 2024	40.35	40.73	40.17	40.42	40.36	15,100
19 Apr 2024	39.95	40.37	39.95	40.33	40.27	25,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,632.82+11.20(+0.09%)

NZD/USD0.6158+0.0011(+0.18%)

ALL ORDS8,217.00+25.10(+0.31%)

OIL65.98-2.73(-3.97%)

GOLD2,544.80+12.10(+0.48%)

Invesco S&P SmallCap Health Care ETF (PSCH)

NZX 50
12,632.82
+11.20(+0.09%)

NZD/USD
0.6158
+0.0011(+0.18%)

ALL ORDS
8,217.00
+25.10(+0.31%)

OIL
65.98
-2.73(-3.97%)

GOLD
2,544.80
+12.10(+0.48%)