Invesco S&P SmallCap Health Care ETF

PSCH
🏛️ usa →
41.03
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 40.61 41.04 40.51 41.03 0.0M
2025-09-25 40.89 40.89 40.35 40.45 0.0M
2025-09-24 41.52 41.52 41.11 41.19 0.0M
2025-09-23 41.63 41.98 41.47 41.47 0.0M
2025-09-22 41.21 41.75 41.19 41.71 0.0M
2025-09-19 41.81 41.90 41.19 41.19 0.0M
2025-09-18 40.73 41.83 40.73 41.83 0.0M
2025-09-17 40.54 41.61 40.54 40.61 0.0M
2025-09-16 40.30 40.63 40.25 40.62 0.0M
2025-09-15 40.83 40.83 40.36 40.39 0.0M
2025-09-12 41.44 41.44 40.76 40.76 0.0M
2025-09-11 40.55 41.62 40.55 41.61 0.0M
2025-09-10 41.22 41.29 40.39 40.57 0.0M
2025-09-09 41.39 41.39 41.06 41.27 0.0M
2025-09-08 41.66 41.66 41.07 41.37 0.0M
2025-09-05 41.46 41.91 41.41 41.73 0.0M
2025-09-04 41.27 41.41 41.01 41.41 0.0M
2025-09-03 41.70 41.70 41.04 41.32 0.0M
2025-09-02 40.77 41.51 40.77 41.38 0.0M
2025-08-29 41.29 41.34 41.18 41.34 0.0M
2025-08-28 41.10 41.14 40.94 41.12 0.0M
2025-08-27 40.96 41.13 40.81 41.10 0.0M
2025-08-26 40.56 40.68 40.48 40.68 0.0M
2025-08-25 41.31 41.31 40.56 40.62 0.0M
2025-08-22 40.23 41.51 40.23 41.42 0.0M
2025-08-21 40.04 40.41 40.04 40.18 0.0M
2025-08-20 39.98 40.19 39.97 40.16 0.0M
2025-08-19 39.95 40.33 39.95 40.16 0.0M
2025-08-18 40.14 40.42 40.02 40.02 0.0M
2025-08-15 39.99 40.15 39.88 40.10 0.2M
2025-08-14 39.68 39.87 39.50 39.84 0.0M
2025-08-13 39.35 40.40 39.35 40.35 0.0M
2025-08-12 38.61 39.30 38.61 39.27 0.0M
2025-08-11 38.04 38.36 38.04 38.21 0.0M
2025-08-08 37.86 38.10 37.73 38.01 0.0M
2025-08-07 37.67 37.71 37.48 37.70 0.0M
2025-08-06 37.87 37.87 37.50 37.67 0.0M
2025-08-05 38.11 38.11 37.60 37.86 0.0M
2025-08-04 38.00 38.38 37.73 38.34 0.0M
2025-08-01 37.76 38.10 37.45 38.01 0.0M
2025-07-31 38.74 38.82 38.20 38.20 0.0M
2025-07-30 38.68 39.18 38.52 38.74 0.0M
2025-07-29 39.11 39.11 38.60 38.64 0.0M
2025-07-28 39.04 39.30 39.04 39.06 0.0M
2025-07-25 38.65 39.08 38.65 39.04 0.0M
2025-07-24 39.20 39.34 38.76 38.76 0.0M
2025-07-23 38.83 39.46 38.83 39.46 0.0M
2025-07-22 38.30 38.94 38.30 38.77 0.0M
2025-07-21 38.44 38.57 38.27 38.29 0.0M
2025-07-18 39.61 39.61 38.42 38.47 0.0M
2025-07-17 39.37 39.74 39.37 39.48 0.0M
2025-07-16 39.26 39.50 39.03 39.34 0.0M
2025-07-15 40.11 40.11 39.17 39.17 0.0M
2025-07-14 39.88 40.26 39.88 40.26 0.0M
2025-07-11 40.70 40.70 39.97 39.97 0.0M
2025-07-10 40.79 41.23 40.63 41.02 0.0M
2025-07-09 40.01 40.80 40.01 40.80 0.0M
2025-07-08 39.45 40.16 39.45 40.00 0.0M
2025-07-07 40.03 40.13 39.31 39.31 0.0M
2025-07-03 40.31 40.41 40.09 40.31 0.0M
2025-07-02 40.19 40.33 39.81 40.22 0.0M
2025-07-01 39.84 40.90 39.84 40.07 0.0M
2025-06-30 40.16 40.37 40.04 40.07 0.0M
2025-06-27 40.21 40.40 39.86 40.13 0.0M
2025-06-26 40.13 40.25 39.94 40.25 0.0M
2025-06-25 40.31 40.31 39.94 39.98 0.0M
2025-06-24 39.81 40.43 39.64 40.39 0.0M
2025-06-23 39.39 39.70 38.83 39.70 0.0M
2025-06-20 40.01 40.08 39.43 39.57 0.0M
2025-06-18 39.97 40.13 39.65 39.81 0.0M
2025-06-17 40.29 40.54 39.92 39.92 0.0M
2025-06-16 40.68 40.78 40.36 40.53 0.0M
2025-06-13 40.54 40.85 40.36 40.43 0.0M
2025-06-12 41.46 41.46 41.00 41.07 0.0M
2025-06-11 42.05 42.42 41.63 41.63 0.0M
2025-06-10 41.58 42.26 41.58 42.02 0.0M
2025-06-09 41.47 41.80 41.43 41.60 0.0M
2025-06-06 41.55 41.55 41.21 41.31 0.0M
2025-06-05 40.73 41.10 40.54 40.84 0.0M
2025-06-04 40.63 40.84 40.63 40.73 0.0M
2025-06-03 40.18 40.79 40.18 40.71 0.0M
2025-06-02 40.43 40.43 39.88 40.12 0.0M
2025-05-30 40.26 40.65 40.10 40.43 0.0M
2025-05-29 40.34 40.50 40.34 40.44 0.0M
2025-05-28 40.52 40.58 40.18 40.21 0.0M
2025-05-27 40.54 40.85 40.43 40.64 0.0M
2025-05-23 39.81 40.07 39.70 39.99 0.0M
2025-05-22 40.16 40.32 39.98 40.16 0.0M
2025-05-21 41.03 41.03 40.21 40.31 0.0M
2025-05-20 41.23 41.60 41.17 41.50 0.0M
2025-05-19 41.00 41.46 40.91 41.46 0.0M
2025-05-16 40.58 41.53 40.57 41.52 0.0M
2025-05-15 40.25 40.67 39.93 40.67 0.0M
2025-05-14 40.91 40.97 40.24 40.24 0.0M
2025-05-13 41.34 41.34 40.88 40.88 0.0M
2025-05-12 40.79 41.52 40.79 41.29 0.0M
2025-05-09 40.52 40.70 40.13 40.16 0.0M
2025-05-08 39.58 40.67 39.58 40.28 0.0M
2025-05-07 39.78 39.79 39.44 39.77 0.0M
2025-05-06 39.60 39.96 39.39 39.54 0.0M
2025-05-05 40.72 40.76 40.42 40.42 0.0M
2025-05-02 41.14 41.39 41.05 41.29 0.0M
2025-05-01 41.08 41.08 40.61 40.74 0.0M
2025-04-30 40.72 41.26 40.72 41.26 0.0M
2025-04-29 40.77 41.61 40.76 41.43 0.0M
2025-04-28 41.40 41.50 40.65 41.14 0.0M
2025-04-25 40.54 40.88 40.31 40.88 0.0M
2025-04-24 39.99 40.86 39.99 40.75 0.0M
2025-04-23 40.00 40.85 39.87 39.87 0.0M
2025-04-22 38.76 39.23 38.76 39.21 0.0M
2025-04-21 38.87 38.98 38.36 38.50 0.0M
2025-04-17 39.16 39.33 38.93 39.27 0.0M
2025-04-16 39.67 39.67 38.76 39.06 0.0M
2025-04-15 40.00 40.41 39.68 39.95 0.0M
2025-04-14 40.00 40.09 39.48 40.09 0.0M
2025-04-11 38.53 39.36 37.98 39.34 0.0M
2025-04-10 39.41 39.41 37.88 38.68 0.0M
2025-04-09 37.17 40.53 36.69 40.25 0.0M
2025-04-08 40.70 40.70 37.36 37.76 0.0M
2025-04-07 38.04 40.65 37.66 39.13 0.0M
2025-04-04 40.32 40.32 39.05 39.45 0.0M
2025-04-03 41.00 41.57 41.00 41.27 0.0M
2025-04-02 41.80 42.95 41.80 42.79 0.0M
2025-04-01 42.83 43.01 42.22 42.24 0.0M
2025-03-31 42.57 43.33 42.08 43.28 0.0M
2025-03-28 42.35 42.35 41.61 41.81 0.0M
2025-03-27 42.19 42.61 42.19 42.34 0.0M
2025-03-26 42.93 42.93 42.21 42.40 0.0M
2025-03-25 43.44 43.44 42.85 42.93 0.0M
2025-03-24 42.88 43.60 42.88 43.57 0.0M
2025-03-21 42.12 42.70 42.12 42.70 0.0M
2025-03-20 42.88 43.01 42.53 42.60 0.0M
2025-03-19 42.37 43.02 42.33 42.90 0.0M
2025-03-18 42.22 42.32 42.05 42.20 0.0M
2025-03-17 41.91 42.91 41.91 42.64 0.0M
2025-03-14 41.24 41.97 41.24 41.84 0.0M
2025-03-13 41.71 41.71 40.94 41.00 0.0M
2025-03-12 42.91 43.00 41.83 41.84 0.0M
2025-03-11 42.44 42.69 42.04 42.35 0.0M
2025-03-10 42.49 43.16 42.20 42.38 0.0M
2025-03-07 42.55 43.29 42.05 43.05 0.1M
2025-03-06 42.56 43.22 42.45 42.55 0.0M
2025-03-05 43.15 43.43 43.02 43.30 0.0M
2025-03-04 42.59 43.29 42.19 42.90 0.0M
2025-03-03 44.20 44.30 42.79 42.89 0.0M
2025-02-28 43.45 44.23 43.29 44.23 0.0M
2025-02-27 44.92 44.92 43.66 43.66 0.0M
2025-02-26 44.89 45.55 44.65 44.77 0.0M
2025-02-25 45.10 45.10 44.23 44.88 0.0M
2025-02-24 45.85 45.98 45.32 45.63 0.0M
2025-02-21 47.00 47.24 45.66 45.66 0.0M
2025-02-20 48.52 48.54 47.94 47.99 0.0M
2025-02-19 47.91 49.00 47.91 48.93 0.0M
2025-02-18 48.12 48.20 47.79 47.90 0.0M
2025-02-14 48.12 48.58 47.87 47.94 0.0M
2025-02-13 46.57 47.89 46.57 47.89 0.0M
2025-02-12 45.77 46.37 45.70 46.37 0.0M
2025-02-11 46.71 46.78 46.38 46.54 0.0M
2025-02-10 47.40 47.40 46.87 47.03 0.0M
2025-02-07 47.51 47.93 46.96 46.96 0.0M
2025-02-06 48.32 48.32 47.34 47.39 0.0M
2025-02-05 47.84 48.23 47.84 48.14 0.0M
2025-02-04 47.33 47.74 47.33 47.64 0.0M
2025-02-03 46.56 47.46 46.54 47.03 0.0M
2025-01-31 48.20 48.20 47.52 47.62 0.0M
2025-01-30 47.99 48.39 47.87 47.97 0.0M
2025-01-29 47.72 47.85 47.53 47.53 0.0M
2025-01-28 47.37 47.95 47.37 47.77 0.0M
2025-01-27 46.42 47.70 46.42 47.44 0.0M
2025-01-24 46.95 47.19 46.76 47.03 0.0M
2025-01-23 46.51 47.11 46.19 47.07 0.0M
2025-01-22 46.60 46.78 46.50 46.57 0.0M
2025-01-21 45.74 46.69 45.74 46.64 0.0M
2025-01-17 45.54 45.57 45.24 45.45 0.0M
2025-01-16 45.14 45.53 45.08 45.37 0.0M
2025-01-15 45.31 45.39 44.83 45.25 0.0M
2025-01-14 44.98 44.98 44.33 44.63 0.0M
2025-01-13 44.37 44.76 44.27 44.71 0.0M
2025-01-10 45.37 45.39 44.83 45.05 0.0M
2025-01-08 45.56 46.20 45.54 46.20 0.0M
2025-01-07 45.60 46.30 45.60 45.89 0.0M
2025-01-06 45.23 45.57 45.05 45.40 0.0M
2025-01-03 44.73 45.23 44.73 45.21 0.0M
2025-01-02 44.49 45.00 44.45 44.53 0.0M