Invesco S&P SmallCap Health Care ETF (PSCH) Historical Stock Data
46.04 ↓0.20 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSCH is up 0.32% a day on average. There have been 16 days where Invesco S&P SmallCap Health Care ETF closed green and 14 days where PSCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 46.13 | 46.04 | ↓$0.09 (-0.20%) | 45.94 | 46.17 | 6.98K |
| 2025-12-11 | 46.11 | 46.24 | ↑$0.13 (0.27%) | 46.11 | 46.24 | 3.79K |
| 2025-12-10 | 45.33 | 45.76 | ↑$0.44 (0.96%) | 45.23 | 45.91 | 11.54K |
| 2025-12-09 | 45.79 | 45.21 | ↓$0.59 (-1.28%) | 45.21 | 45.79 | 5.08K |
| 2025-12-08 | 45.78 | 45.45 | ↓$0.33 (-0.72%) | 45.39 | 45.78 | 7.70K |
| 2025-12-05 | 45.70 | 45.40 | ↓$0.30 (-0.65%) | 45.32 | 45.70 | 4.75K |
| 2025-12-04 | 45.63 | 45.70 | ↑$0.07 (0.15%) | 45.62 | 45.83 | 7.72K |
| 2025-12-03 | 44.79 | 45.62 | ↑$0.83 (1.85%) | 44.79 | 45.69 | 5.08K |
| 2025-12-02 | 45.44 | 44.96 | ↓$0.48 (-1.05%) | 44.77 | 45.44 | 6.36K |
| 2025-12-01 | 45.23 | 45.12 | ↓$0.11 (-0.24%) | 45.10 | 45.47 | 10.34K |
| 2025-11-28 | 45.79 | 45.75 | ↓$0.04 (-0.09%) | 45.59 | 45.82 | 6.20K |
| 2025-11-26 | 45.65 | 46.06 | ↑$0.41 (0.89%) | 45.65 | 46.30 | 49.49K |
| 2025-11-25 | 44.42 | 45.74 | ↑$1.32 (2.97%) | 44.42 | 45.81 | 44.64K |
| 2025-11-24 | 43.36 | 44.43 | ↑$1.07 (2.46%) | 43.36 | 44.49 | 11.14K |
| 2025-11-21 | 41.93 | 43.35 | ↑$1.42 (3.38%) | 41.93 | 43.60 | 9.78K |
| 2025-11-20 | 42.34 | 41.62 | ↓$0.72 (-1.70%) | 41.62 | 42.60 | 5.07K |
| 2025-11-19 | 41.92 | 41.89 | ↓$0.03 (-0.07%) | 41.78 | 41.96 | 8.89K |
| 2025-11-18 | 41.63 | 41.96 | ↑$0.33 (0.79%) | 41.18 | 42.16 | 6.34K |
| 2025-11-17 | 42.14 | 41.83 | ↓$0.31 (-0.74%) | 41.80 | 42.44 | 6.20K |
| 2025-11-14 | 41.66 | 42.24 | ↑$0.58 (1.39%) | 41.66 | 42.46 | 17.09K |
| 2025-11-13 | 42.96 | 42.30 | ↓$0.66 (-1.53%) | 42.22 | 42.96 | 6.78K |
| 2025-11-12 | 43.24 | 43.11 | ↓$0.13 (-0.30%) | 43.01 | 43.58 | 9.96K |
| 2025-11-11 | 42.31 | 43.45 | ↑$1.14 (2.68%) | 42.31 | 43.54 | 10.17K |
| 2025-11-10 | 42.40 | 42.43 | ↑$0.03 (0.08%) | 41.94 | 42.51 | 10.09K |
| 2025-11-07 | 41.80 | 41.94 | ↑$0.14 (0.33%) | 41.50 | 41.98 | 8.43K |
| 2025-11-06 | 42.75 | 41.91 | ↓$0.84 (-1.97%) | 41.91 | 42.75 | 19.88K |
| 2025-11-05 | 42.09 | 42.71 | ↑$0.62 (1.47%) | 42.09 | 42.72 | 4.23K |
| 2025-11-04 | 42.03 | 42.12 | ↑$0.09 (0.21%) | 42.03 | 42.64 | 5.30K |
| 2025-11-03 | 42.54 | 42.37 | ↓$0.17 (-0.40%) | 41.68 | 42.54 | 7.26K |
| 2025-10-31 | 42.11 | 42.33 | ↑$0.22 (0.53%) | 41.84 | 42.44 | 5.16K |
Create an account or log in to view more rows.
$PSCH I’ll be buying more if this dips!
$PSCH Bearish..
$PSCH it's true....
$PSCH what happened?
$PSCH now is the time to slap that ask!!!
$PSCH Let’s goooo
$PSCH my put options are fine
$PSCH I hate this company.
$PSCH what a horse shit show!
$PSCH Futes looking great