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
2021-12-31 180.33 181.57 179.29 179.66 0.0M
2021-12-30 181.99 182.51 181.38 181.38 0.0M
2021-12-29 180.03 180.71 179.87 180.37 0.0M
2021-12-28 180.84 182.81 180.42 180.91 0.0M
2021-12-27 180.55 181.90 179.99 181.87 0.0M
2021-12-23 179.63 181.42 179.25 180.84 0.0M
2021-12-22 176.60 179.59 176.60 179.49 0.0M
2021-12-21 174.95 176.50 174.75 176.25 0.0M
2021-12-20 170.96 173.33 169.65 172.81 0.0M
2021-12-17 166.02 172.97 166.02 172.85 0.0M
2021-12-16 173.12 173.12 167.04 167.40 0.0M
2021-12-15 167.99 171.76 166.74 171.76 0.0M
2021-12-14 167.91 170.20 167.91 169.19 0.0M
2021-12-13 170.19 170.34 167.91 170.18 0.0M
2021-12-10 172.73 172.73 170.17 170.33 0.0M
2021-12-09 175.13 175.71 171.35 171.43 0.0M
2021-12-08 174.90 176.50 174.46 175.83 0.0M
2021-12-07 173.59 177.10 173.59 175.55 0.0M
2021-12-06 167.81 171.95 167.50 171.23 0.0M
2021-12-03 173.00 173.00 167.07 167.86 0.0M
2021-12-02 169.08 172.52 168.59 172.52 0.0M
2021-12-01 175.72 176.42 169.12 169.12 0.0M
2021-11-30 174.03 174.70 171.73 172.45 0.0M
2021-11-29 180.07 180.07 175.27 175.27 0.0M
2021-11-26 178.38 181.08 175.84 177.26 0.0M
2021-11-24 181.45 182.81 181.26 182.60 0.0M
2021-11-23 184.64 185.46 181.66 183.42 0.0M
2021-11-22 186.22 187.43 185.00 185.89 0.0M
2021-11-19 185.76 187.06 185.65 185.73 0.0M
2021-11-18 189.08 189.21 185.37 186.36 0.0M
2021-11-17 188.97 189.77 188.89 188.95 0.0M
2021-11-16 188.06 189.93 187.50 189.34 0.0M
2021-11-15 190.48 190.61 188.56 188.76 0.0M
2021-11-12 190.31 191.16 190.23 190.26 0.0M
2021-11-11 190.47 190.71 190.18 190.18 0.0M
2021-11-10 190.29 192.49 189.32 189.84 0.0M
2021-11-09 192.01 192.13 190.73 191.33 0.0M
2021-11-08 193.20 194.29 192.45 192.45 0.0M
2021-11-05 191.56 193.56 191.17 192.12 0.0M
2021-11-04 191.65 191.68 189.59 190.00 0.0M
2021-11-03 185.60 191.29 185.60 191.13 0.0M
2021-11-02 183.90 185.46 183.76 185.03 0.0M
2021-11-01 182.94 185.16 182.94 185.11 0.0M
2021-10-29 181.95 182.71 181.50 182.58 0.0M
2021-10-28 178.63 182.14 178.63 182.12 0.0M
2021-10-27 177.00 178.30 176.92 177.55 0.0M
2021-10-26 180.45 180.54 179.53 179.53 0.0M
2021-10-25 180.65 180.65 179.86 180.00 0.0M
2021-10-22 180.09 180.65 179.24 180.16 0.0M
2021-10-21 180.07 180.21 179.46 180.05 0.0M
2021-10-20 178.58 179.87 178.58 179.25 0.0M
2021-10-19 177.87 180.00 177.87 178.81 0.0M
2021-10-18 176.90 177.47 176.00 177.19 0.0M
2021-10-15 180.47 180.61 177.94 177.97 0.0M
2021-10-14 180.00 180.54 178.36 178.91 0.0M
2021-10-13 178.53 178.91 178.19 178.19 0.0M
2021-10-12 177.94 179.07 177.50 178.00 0.0M
2021-10-11 178.50 178.50 178.50 178.50 0.0M
2021-10-08 181.73 181.73 179.13 179.13 0.0M
2021-10-07 180.27 183.00 180.27 181.40 0.0M
2021-10-06 179.36 179.36 177.16 178.59 0.0M
2021-10-05 181.20 182.25 180.46 180.49 0.0M
2021-10-04 183.43 183.43 179.83 180.40 0.0M
2021-10-01 183.29 185.25 180.95 183.84 0.0M
2021-09-30 183.54 186.00 182.54 182.54 0.0M
2021-09-29 184.69 184.69 182.96 183.33 0.0M
2021-09-28 185.23 185.23 182.69 182.71 0.0M
2021-09-27 184.50 187.03 184.50 186.35 0.0M
2021-09-24 185.64 186.13 184.78 184.80 0.0M
2021-09-23 185.54 187.69 185.54 187.02 0.0M
2021-09-22 183.37 186.30 183.37 185.49 0.0M
2021-09-21 184.00 184.22 182.65 183.49 0.0M
2021-09-20 184.67 185.22 180.50 182.38 0.0M
2021-09-17 185.48 186.39 185.48 185.84 0.0M
2021-09-16 186.11 186.11 183.68 185.54 0.0M
2021-09-15 185.06 185.74 184.00 185.14 0.0M
2021-09-14 186.65 187.00 185.17 186.05 0.0M
2021-09-13 187.47 187.47 184.69 185.78 0.0M
2021-09-10 188.38 188.38 186.62 186.62 0.0M
2021-09-09 189.24 190.35 188.31 188.31 0.0M
2021-09-08 189.13 189.81 188.55 189.12 0.0M
2021-09-07 192.02 192.02 190.24 190.51 0.0M
2021-09-03 194.40 194.40 193.15 193.15 0.0M
2021-09-02 193.47 195.19 193.47 194.69 0.0M
2021-09-01 191.58 192.60 190.42 192.45 0.0M
2021-08-31 190.65 191.11 190.65 191.11 0.0M
2021-08-30 189.91 191.13 189.91 190.59 0.0M
2021-08-27 185.46 190.61 185.46 190.45 0.0M
2021-08-26 186.92 187.33 185.32 186.03 0.0M
2021-08-25 186.47 187.83 186.47 187.05 0.0M
2021-08-24 187.50 187.50 186.09 186.96 0.0M
2021-08-23 185.32 187.38 185.30 187.38 0.0M
2021-08-20 181.06 183.92 181.05 183.92 0.0M
2021-08-19 181.65 182.04 180.49 180.69 0.0M
2021-08-18 183.96 185.33 183.50 183.53 0.0M
2021-08-17 184.19 184.62 183.00 184.60 0.0M
2021-08-16 185.01 186.91 184.00 185.94 0.0M
2021-08-13 186.01 186.10 185.00 185.00 0.0M
2021-08-12 185.60 186.76 185.60 186.76 0.0M
2021-08-11 185.48 186.02 183.96 185.50 0.0M
2021-08-10 187.80 188.02 186.02 186.02 0.0M
2021-08-09 190.05 190.31 189.01 189.01 0.0M
2021-08-06 192.20 192.20 189.58 191.47 0.0M
2021-08-05 189.06 190.34 189.00 190.34 0.0M
2021-08-04 190.03 191.50 189.02 189.02 0.0M
2021-08-03 190.75 191.23 189.16 190.97 0.0M
2021-08-02 191.35 191.35 189.87 190.17 0.0M
2021-07-30 191.13 191.60 190.01 190.27 0.0M
2021-07-29 190.90 191.13 190.15 190.48 0.0M
2021-07-28 188.90 190.98 188.90 190.98 0.0M
2021-07-27 187.31 187.75 186.57 187.73 0.0M
2021-07-26 187.68 188.02 187.50 187.85 0.0M
2021-07-23 188.76 189.15 187.31 188.82 0.0M
2021-07-22 189.82 189.82 187.10 187.54 0.0M
2021-07-21 188.25 189.83 188.25 189.83 0.0M
2021-07-20 183.45 188.25 183.45 187.88 0.0M
2021-07-19 180.87 184.60 180.87 182.01 0.0M
2021-07-16 184.16 185.22 182.99 182.99 0.0M
2021-07-15 184.83 184.83 181.35 182.18 0.0M
2021-07-14 189.91 189.91 184.83 184.83 0.0M
2021-07-13 193.19 193.19 189.73 189.73 0.0M
2021-07-12 191.79 193.99 191.79 193.99 0.0M
2021-07-09 192.37 192.50 192.20 192.32 0.0M
2021-07-08 187.93 191.30 187.63 190.62 0.0M
2021-07-07 193.50 193.50 190.95 192.37 0.0M
2021-07-06 193.28 193.28 190.86 193.11 0.0M
2021-07-02 195.52 195.52 193.08 193.58 0.0M
2021-07-01 194.41 195.77 194.41 195.53 0.0M
2021-06-30 194.37 194.37 192.63 193.75 0.0M
2021-06-29 195.79 196.26 194.18 194.18 0.0M
2021-06-28 199.32 199.32 195.45 196.35 0.0M
2021-06-25 196.83 199.00 196.83 198.17 0.0M
2021-06-24 195.48 196.87 195.48 196.87 0.0M
2021-06-23 195.00 195.21 193.99 194.43 0.0M
2021-06-22 193.82 194.32 192.58 194.06 0.0M
2021-06-21 191.76 193.85 190.00 193.85 0.0M
2021-06-18 192.00 192.00 189.89 190.03 0.0M
2021-06-17 193.16 193.99 191.50 193.78 0.0M
2021-06-16 191.88 192.99 191.37 192.99 0.0M
2021-06-15 191.02 191.86 190.53 191.56 0.0M
2021-06-14 190.38 191.30 190.12 191.06 0.0M
2021-06-11 190.37 190.81 189.39 190.38 0.0M
2021-06-10 190.08 190.67 189.43 190.67 0.0M
2021-06-09 189.33 190.71 189.33 190.06 0.0M
2021-06-08 188.23 189.47 186.76 189.39 0.0M
2021-06-07 184.12 187.89 184.12 187.81 0.0M
2021-06-04 184.41 185.15 184.27 184.64 0.0M
2021-06-03 183.26 184.04 182.01 183.77 0.0M
2021-06-02 186.58 186.58 183.67 183.78 0.0M
2021-06-01 186.40 186.46 185.03 186.46 0.0M
2021-05-28 186.88 186.88 185.96 185.96 0.0M
2021-05-27 185.48 186.12 185.48 185.94 0.0M
2021-05-26 181.49 184.68 180.93 184.68 0.0M
2021-05-25 183.05 185.00 181.60 181.60 0.0M
2021-05-24 183.71 184.21 183.51 183.77 0.0M
2021-05-21 183.41 185.51 183.35 183.35 0.0M
2021-05-20 181.95 183.17 181.63 183.00 0.0M
2021-05-19 178.14 181.21 178.14 181.04 0.0M
2021-05-18 180.30 183.24 180.30 180.97 0.0M
2021-05-17 180.87 180.87 180.15 180.60 0.0M
2021-05-14 178.73 181.00 178.73 181.00 0.0M
2021-05-13 176.85 179.15 175.69 177.95 0.0M
2021-05-12 179.05 180.24 176.44 176.44 0.0M
2021-05-11 176.96 181.42 175.10 180.73 0.0M
2021-05-10 185.46 186.02 180.96 180.96 0.0M
2021-05-07 184.11 187.88 184.11 186.25 0.0M
2021-05-06 182.97 184.00 179.71 184.00 0.0M
2021-05-05 186.34 186.34 183.20 183.51 0.0M
2021-05-04 185.80 185.80 184.45 185.53 0.0M
2021-05-03 187.84 189.14 187.40 189.14 0.0M
2021-04-30 187.23 188.68 186.32 186.82 0.0M
2021-04-29 189.08 189.11 187.57 188.32 0.0M
2021-04-28 188.57 190.44 188.57 189.97 0.0M
2021-04-27 190.61 190.61 189.21 189.21 0.0M
2021-04-26 189.11 190.85 189.11 190.47 0.0M
2021-04-23 188.01 190.37 187.94 189.60 0.0M
2021-04-22 187.03 190.20 187.03 187.99 0.0M
2021-04-21 182.42 186.76 182.42 186.76 0.0M
2021-04-20 183.39 183.59 180.29 181.56 0.0M
2021-04-19 184.60 184.94 182.19 183.57 0.0M
2021-04-16 188.02 188.02 184.93 186.11 0.0M
2021-04-15 186.98 186.98 186.22 186.50 0.0M
2021-04-14 185.37 187.36 185.00 185.22 0.0M
2021-04-13 181.87 183.80 181.87 183.65 0.0M
2021-04-12 182.83 183.14 181.63 182.53 0.0M
2021-04-09 183.91 183.91 182.25 182.32 0.0M
2021-04-08 182.68 183.56 181.40 183.56 0.0M
2021-04-07 185.06 185.06 181.60 181.60 0.0M
2021-04-06 184.18 187.04 184.18 185.20 0.0M
2021-04-05 186.36 186.69 184.50 185.19 0.0M
2021-04-01 186.25 186.42 184.37 185.06 0.0M
2021-03-31 182.47 185.50 182.47 183.97 0.0M
2021-03-30 180.67 181.73 179.85 180.86 0.0M
2021-03-29 183.73 183.85 180.70 180.74 0.0M
2021-03-26 184.18 184.91 181.61 183.93 0.0M
2021-03-25 178.12 183.50 177.67 183.18 0.0M
2021-03-24 185.24 186.03 179.45 179.45 0.0M
2021-03-23 189.68 189.68 182.80 183.76 0.0M
2021-03-22 190.71 190.71 188.16 189.74 0.0M
2021-03-19 187.44 189.74 185.88 189.33 0.0M
2021-03-18 191.50 192.17 187.17 187.25 0.0M
2021-03-17 189.60 192.72 187.00 191.00 0.0M
2021-03-16 192.89 192.89 189.22 189.64 0.0M
2021-03-15 192.15 193.07 191.20 192.39 0.0M
2021-03-12 189.00 191.50 188.50 191.41 0.0M
2021-03-11 188.51 189.46 187.87 189.46 0.0M
2021-03-10 186.03 187.82 185.38 186.56 0.0M
2021-03-09 181.65 185.22 181.65 184.19 0.0M
2021-03-08 179.84 181.44 178.73 178.73 0.0M
2021-03-05 177.89 178.00 171.81 178.00 0.0M
2021-03-04 179.25 179.82 173.75 175.35 0.0M
2021-03-03 183.97 183.97 180.01 180.45 0.0M
2021-03-02 186.05 186.05 183.97 184.31 0.0M
2021-03-01 188.04 188.04 184.97 186.69 0.0M
2021-02-26 184.87 186.50 182.40 185.54 0.0M
2021-02-25 189.78 191.11 184.69 185.17 0.0M
2021-02-24 187.48 191.85 187.48 191.18 0.0M
2021-02-23 185.01 187.08 183.00 186.25 0.0M
2021-02-22 189.98 189.98 187.19 187.48 0.0M
2021-02-19 190.99 192.29 189.32 190.98 0.0M
2021-02-18 192.94 192.94 188.49 189.39 0.0M
2021-02-17 193.92 193.92 191.25 193.30 0.0M
2021-02-16 198.52 198.52 192.60 194.02 0.0M
2021-02-12 197.94 198.06 196.70 196.85 0.0M
2021-02-11 198.59 198.87 195.38 197.88 0.0M
2021-02-10 199.88 199.88 196.94 197.24 0.0M
2021-02-09 197.92 199.21 196.56 197.73 0.0M
2021-02-08 193.68 196.43 192.49 196.25 0.0M
2021-02-05 190.59 191.58 189.02 191.58 0.0M
2021-02-04 186.73 189.42 186.73 188.53 0.0M
2021-02-03 187.72 187.99 185.00 186.95 0.0M
2021-02-02 187.20 188.80 186.55 186.60 0.0M
2021-02-01 182.81 185.21 181.65 185.21 0.0M
2021-01-29 183.29 184.09 179.36 180.46 0.0M
2021-01-28 185.07 186.95 181.49 182.74 0.0M
2021-01-27 184.42 187.43 182.02 184.80 0.0M
2021-01-26 188.49 188.53 186.60 187.59 0.0M
2021-01-25 187.15 187.45 185.00 186.60 0.0M
2021-01-22 183.79 185.85 182.79 185.85 0.0M
2021-01-21 186.74 186.74 183.50 184.06 0.0M
2021-01-20 186.45 187.09 184.18 185.75 0.0M
2021-01-19 183.86 184.87 183.68 184.64 0.0M
2021-01-15 183.92 184.04 181.95 182.21 0.0M
2021-01-14 180.88 185.14 180.88 184.90 0.0M
2021-01-13 181.05 181.53 180.69 180.69 0.0M
2021-01-12 180.45 181.45 180.30 180.98 0.0M
2021-01-11 179.00 180.21 177.67 179.33 0.0M
2021-01-08 182.19 182.19 177.44 180.00 0.0M
2021-01-07 179.21 181.45 179.21 181.06 0.0M
2021-01-06 173.71 179.51 173.22 178.76 0.0M
2021-01-05 170.59 174.31 170.59 173.25 0.0M
2021-01-04 170.17 171.50 168.00 170.37 0.0M