Invesco S&P SmallCap Health Care ETF (PSCH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

38.18

-0.03

(-0.08%)

At close: 03:55PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	38.05	38.44	37.98	38.18	38.18	25,000
07 Dec 2023	37.92	38.21	37.64	38.21	38.21	7,400
06 Dec 2023	38.12	38.50	37.80	37.87	37.87	9,300
05 Dec 2023	38.47	38.47	37.90	37.90	37.90	14,400
04 Dec 2023	37.96	38.81	37.96	38.79	38.79	26,900
01 Dec 2023	37.20	38.27	37.20	38.23	38.23	23,700
30 Nov 2023	37.23	37.62	37.13	37.28	37.28	17,300
29 Nov 2023	37.37	37.92	37.15	37.16	37.16	19,300
28 Nov 2023	37.37	37.43	37.15	37.21	37.21	13,100
27 Nov 2023	37.69	37.69	37.50	37.59	37.59	6,100
24 Nov 2023	37.55	37.88	37.49	37.82	37.82	4,700
22 Nov 2023	37.58	37.75	37.42	37.57	37.57	8,300
21 Nov 2023	37.37	37.47	37.20	37.20	37.20	8,700
20 Nov 2023	37.44	37.68	37.37	37.59	37.59	18,800
17 Nov 2023	37.24	37.50	37.21	37.46	37.46	8,800
16 Nov 2023	37.30	37.35	36.77	37.03	37.03	8,800
15 Nov 2023	37.28	38.11	37.10	37.44	37.44	12,300
14 Nov 2023	36.01	37.27	36.01	37.26	37.26	11,500
13 Nov 2023	34.94	35.59	34.94	35.36	35.36	13,800
10 Nov 2023	34.99	35.24	34.75	35.13	35.13	11,600
09 Nov 2023	35.95	35.96	34.90	34.90	34.90	15,500
08 Nov 2023	35.99	36.06	35.47	35.58	35.58	15,300
07 Nov 2023	35.82	36.13	35.80	36.03	36.03	10,800
06 Nov 2023	36.53	36.53	35.81	35.83	35.83	11,500
03 Nov 2023	35.86	36.73	35.86	36.51	36.51	10,600
02 Nov 2023	35.60	35.69	35.12	35.31	35.31	49,700
01 Nov 2023	35.68	35.68	35.13	35.68	35.68	24,400
31 Oct 2023	34.97	35.58	34.94	35.49	35.49	27,900
30 Oct 2023	35.12	35.12	34.71	34.96	34.96	8,300
27 Oct 2023	35.14	35.14	34.75	34.80	34.80	37,600
26 Oct 2023	35.28	35.55	35.10	35.16	35.16	8,600
25 Oct 2023	35.40	35.53	35.10	35.14	35.14	7,200
24 Oct 2023	35.52	35.95	35.52	35.91	35.91	24,900
23 Oct 2023	35.60	35.91	35.39	35.39	35.39	11,000
20 Oct 2023	35.96	36.18	35.75	35.75	35.75	16,600
19 Oct 2023	36.52	36.53	35.95	35.98	35.98	18,100
18 Oct 2023	36.98	36.98	36.47	36.55	36.55	19,000
17 Oct 2023	36.25	37.47	36.23	37.07	37.07	16,600
16 Oct 2023	36.01	36.67	35.86	36.45	36.45	9,500
13 Oct 2023	35.93	35.93	35.78	35.86	35.86	10,300
12 Oct 2023	37.13	37.13	35.82	35.82	35.82	32,400
11 Oct 2023	37.86	38.12	36.89	37.15	37.15	67,200
10 Oct 2023	37.10	37.94	37.10	37.87	37.87	24,500
09 Oct 2023	36.83	37.21	36.74	37.12	37.12	9,400
06 Oct 2023	36.55	37.21	36.44	37.08	37.08	9,600
05 Oct 2023	36.51	36.84	36.38	36.72	36.72	11,600
04 Oct 2023	36.73	36.73	36.38	36.69	36.69	29,500
03 Oct 2023	36.90	36.90	36.57	36.63	36.63	10,900
02 Oct 2023	37.43	37.43	36.88	37.07	37.07	16,500
29 Sept 2023	38.38	38.38	37.55	37.55	37.55	11,600
28 Sept 2023	37.98	38.50	37.98	38.24	38.24	11,000
27 Sept 2023	37.91	38.12	37.66	37.91	37.91	14,300
26 Sept 2023	37.82	38.21	37.68	37.78	37.78	13,400
25 Sept 2023	37.65	38.02	37.65	37.97	37.97	13,100
22 Sept 2023	38.12	38.12	37.86	37.88	37.88	38,300
21 Sept 2023	38.14	38.18	37.94	37.94	37.94	10,600
20 Sept 2023	38.99	39.06	38.43	38.43	38.43	37,300
19 Sept 2023	38.90	39.18	38.78	38.87	38.87	7,600
18 Sept 2023	39.03	39.07	38.87	38.91	38.91	15,800
15 Sept 2023	39.40	39.52	38.94	39.18	39.18	15,000
14 Sept 2023	39.46	39.70	39.31	39.42	39.42	21,600
13 Sept 2023	39.40	39.46	39.25	39.33	39.33	12,700
12 Sept 2023	39.37	39.46	39.27	39.27	39.27	9,800
11 Sept 2023	39.55	39.75	39.48	39.56	39.56	11,900
08 Sept 2023	39.86	39.86	39.42	39.42	39.42	105,300
07 Sept 2023	39.96	39.98	39.77	39.83	39.83	19,300
06 Sept 2023	40.10	40.40	39.99	40.30	40.30	18,700
05 Sept 2023	41.18	41.18	40.00	40.01	40.01	10,700
01 Sept 2023	41.51	41.93	41.47	41.47	41.47	16,800
31 Aug 2023	41.79	41.95	41.31	41.31	41.31	21,600
30 Aug 2023	41.37	41.95	41.37	41.87	41.87	9,900
29 Aug 2023	40.97	41.50	40.97	41.47	41.47	9,400
28 Aug 2023	41.16	41.48	40.95	41.06	41.06	25,600
25 Aug 2023	40.86	41.19	40.70	40.96	40.96	16,700
24 Aug 2023	41.29	41.29	40.72	40.81	40.81	8,100
23 Aug 2023	41.03	41.38	41.03	41.25	41.25	9,300
22 Aug 2023	40.77	40.89	40.67	40.87	40.87	7,400
21 Aug 2023	40.72	41.00	40.63	40.84	40.84	9,300
18 Aug 2023	40.36	40.87	40.36	40.67	40.67	8,300
17 Aug 2023	41.24	41.24	40.62	40.66	40.66	10,400
16 Aug 2023	41.77	41.89	41.15	41.15	41.15	12,500
15 Aug 2023	41.69	41.93	41.62	41.90	41.90	8,400
14 Aug 2023	42.02	42.04	41.62	41.90	41.90	7,700
11 Aug 2023	42.03	42.41	42.03	42.22	42.22	16,200
10 Aug 2023	42.62	42.84	42.12	42.21	42.21	12,300
09 Aug 2023	42.79	42.79	42.19	42.46	42.46	13,000
08 Aug 2023	42.93	42.97	42.71	42.95	42.95	15,600
07 Aug 2023	43.44	43.44	43.07	43.17	43.17	21,300
04 Aug 2023	43.40	43.76	43.30	43.51	43.51	7,800
03 Aug 2023	43.31	43.56	43.26	43.31	43.31	18,700
02 Aug 2023	43.70	43.81	43.51	43.72	43.72	10,800
01 Aug 2023	44.21	44.24	43.90	44.02	44.02	19,600
31 Jul 2023	44.01	44.46	44.01	44.46	44.46	29,900
28 Jul 2023	43.96	44.24	43.96	44.00	44.00	13,500
27 Jul 2023	44.44	44.44	43.54	43.67	43.67	28,300
26 Jul 2023	44.04	44.39	44.02	44.12	44.12	17,800
25 Jul 2023	44.36	44.52	44.22	44.30	44.30	9,700
24 Jul 2023	44.63	44.86	44.34	44.36	44.36	19,500
21 Jul 2023	44.79	44.96	44.62	44.71	44.71	10,700
20 Jul 2023	44.75	44.98	44.54	44.54	44.54	17,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

Invesco S&P SmallCap Health Care ETF (PSCH)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)