Invesco S&P SmallCap Health Care ETF (PSCH) Historical Stock Data
40.18 ↓0.24 (-0.59%)
As of April 19, 2024, 12:48pm EST.
Historical Data
In the past 30 trading days, PSCH is down -0.11% a day on average. There have been 12 days where Invesco S&P SmallCap Health Care ETF closed green and 18 days where PSCH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 40.35 | 40.42 | ↑$0.07 (0.17%) | 40.17 | 40.73 | 15.01K |
| 2024-04-19 | 39.95 | 40.33 | ↑$0.38 (0.95%) | 39.95 | 40.37 | 25.20K |
| 2024-04-18 | 40.13 | 40.05 | ↓$0.08 (-0.21%) | 39.99 | 40.52 | 8.59K |
| 2024-04-17 | 40.83 | 40.42 | ↓$0.41 (-1.00%) | 40.42 | 40.99 | 34.57K |
| 2024-04-16 | 40.92 | 40.80 | ↓$0.12 (-0.30%) | 40.56 | 41.02 | 7.12K |
| 2024-04-15 | 41.47 | 41.01 | ↓$0.46 (-1.11%) | 40.90 | 41.47 | 9.88K |
| 2024-04-12 | 41.88 | 41.43 | ↓$0.45 (-1.07%) | 41.24 | 42.13 | 23.33K |
| 2024-04-11 | 42.32 | 42.15 | ↓$0.17 (-0.40%) | 41.95 | 42.32 | 6.49K |
| 2024-04-10 | 42.11 | 42.24 | ↑$0.13 (0.32%) | 41.95 | 42.40 | 9.31K |
| 2024-04-09 | 42.82 | 43.20 | ↑$0.38 (0.89%) | 42.82 | 43.20 | 6.84K |
| 2024-04-08 | 42.70 | 42.69 | ↓$0.01 (-0.02%) | 42.55 | 42.78 | 14.47K |
| 2024-04-05 | 42.19 | 42.52 | ↑$0.33 (0.78%) | 42.19 | 42.70 | 13.40K |
| 2024-04-04 | 42.85 | 42.26 | ↓$0.59 (-1.38%) | 42.26 | 43.07 | 8.18K |
| 2024-04-03 | 42.23 | 42.47 | ↑$0.24 (0.57%) | 42.23 | 42.60 | 5.46K |
| 2024-04-02 | 42.87 | 42.36 | ↓$0.51 (-1.19%) | 42.14 | 42.87 | 10.21K |
| 2024-04-01 | 43.69 | 43.36 | ↓$0.33 (-0.76%) | 43.18 | 43.69 | 8.09K |
| 2024-03-28 | 43.63 | 43.74 | ↑$0.11 (0.25%) | 43.63 | 44.09 | 27.26K |
| 2024-03-27 | 42.93 | 43.65 | ↑$0.72 (1.68%) | 42.93 | 43.65 | 16.04K |
| 2024-03-26 | 42.84 | 42.59 | ↓$0.25 (-0.58%) | 42.48 | 42.84 | 12.55K |
| 2024-03-25 | 42.61 | 42.45 | ↓$0.16 (-0.38%) | 42.42 | 42.91 | 14.63K |
| 2024-03-22 | 43.18 | 42.64 | ↓$0.54 (-1.25%) | 42.64 | 43.18 | 8.45K |
| 2024-03-21 | 43.20 | 43.15 | ↓$0.05 (-0.12%) | 43.11 | 43.34 | 11.88K |
| 2024-03-20 | 42.48 | 43.05 | ↑$0.57 (1.34%) | 42.44 | 43.06 | 7.02K |
| 2024-03-19 | 42.02 | 42.73 | ↑$0.71 (1.69%) | 42.02 | 42.78 | 7.80K |
| 2024-03-18 | 42.29 | 42.22 | ↓$0.07 (-0.17%) | 41.91 | 42.46 | 35.37K |
| 2024-03-15 | 42.24 | 42.25 | ↑$0.01 (0.02%) | 41.94 | 42.25 | 3.11K |
| 2024-03-14 | 42.66 | 42.17 | ↓$0.49 (-1.15%) | 41.90 | 42.66 | 18.07K |
| 2024-03-13 | 42.78 | 42.80 | ↑$0.02 (0.05%) | 42.59 | 43.08 | 5.01K |
| 2024-03-12 | 42.94 | 42.76 | ↓$0.18 (-0.42%) | 42.51 | 42.94 | 7.64K |
| 2024-03-11 | 43.16 | 42.88 | ↓$0.28 (-0.65%) | 42.79 | 43.16 | 10.11K |
Create an account or log in to view more rows.
$PSCH we need more volume
$PSCH doesn’t look good for Monday.
$PSCH about to pop IMHO
$PSCH i need more
$PSCH is the dump over
$PSCH we going up from here
$PSCH Growth/Value
$PSCH weak
$PSCH She's gettin' ready to...
$PSCH Spike it!