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
2022-12-30 131.11 131.99 130.60 131.99 0.0M
2022-12-29 130.70 132.70 130.70 132.04 0.0M
2022-12-28 129.78 130.36 128.88 128.89 0.0M
2022-12-27 132.03 132.03 130.16 130.29 0.0M
2022-12-23 132.46 132.63 131.26 131.53 0.0M
2022-12-22 132.37 132.86 130.99 132.86 0.0M
2022-12-21 132.01 134.17 132.01 133.44 0.0M
2022-12-20 131.02 132.26 130.35 131.48 0.0M
2022-12-19 132.85 132.85 131.39 131.54 0.0M
2022-12-16 131.76 133.36 131.76 133.06 0.0M
2022-12-15 135.12 135.12 133.09 133.44 0.0M
2022-12-14 136.98 139.06 136.91 137.09 0.0M
2022-12-13 138.68 140.30 137.28 137.38 0.0M
2022-12-12 135.34 136.83 135.34 136.54 0.0M
2022-12-09 136.63 137.18 135.44 135.44 0.0M
2022-12-08 136.31 137.87 136.01 137.59 0.0M
2022-12-07 136.92 137.93 136.66 136.66 0.1M
2022-12-06 138.79 138.79 136.21 136.73 0.0M
2022-12-05 141.12 141.12 138.72 138.72 0.0M
2022-12-02 139.13 142.79 139.13 142.50 0.0M
2022-12-01 141.41 142.12 140.79 140.99 0.0M
2022-11-30 137.26 140.76 135.85 140.72 0.0M
2022-11-29 135.92 137.08 135.92 136.46 0.0M
2022-11-28 137.09 137.26 136.29 136.29 0.0M
2022-11-25 137.68 138.71 137.68 138.28 0.0M
2022-11-23 138.37 139.02 137.66 138.21 0.0M
2022-11-22 137.70 138.21 137.00 137.99 0.0M
2022-11-21 137.01 137.54 136.37 136.67 0.0M
2022-11-18 138.12 138.26 137.15 137.80 0.0M
2022-11-17 136.15 136.51 135.41 136.51 0.0M
2022-11-16 140.10 140.10 137.63 137.65 0.0M
2022-11-15 141.05 142.03 140.03 140.46 0.0M
2022-11-14 139.92 140.89 139.31 139.31 0.0M
2022-11-11 138.99 140.67 138.99 140.45 0.0M
2022-11-10 134.69 139.60 134.69 139.19 0.0M
2022-11-09 132.55 133.52 130.82 130.82 0.0M
2022-11-08 133.01 135.37 133.01 133.98 0.0M
2022-11-07 132.43 133.63 132.10 133.36 0.0M
2022-11-04 133.37 133.37 130.07 132.13 0.0M
2022-11-03 132.09 133.39 131.80 132.31 0.0M
2022-11-02 138.22 139.29 134.76 134.79 0.0M
2022-11-01 138.71 138.99 137.75 138.34 0.0M
2022-10-31 137.51 138.00 137.30 137.31 0.0M
2022-10-28 136.40 138.64 136.40 138.54 0.0M
2022-10-27 138.23 138.23 135.59 135.61 0.0M
2022-10-26 135.66 139.73 135.66 137.14 0.0M
2022-10-25 131.78 135.07 131.78 134.81 0.0M
2022-10-24 131.70 131.85 130.95 131.52 0.0M
2022-10-21 129.29 131.35 127.32 131.22 0.0M
2022-10-20 131.24 131.24 128.60 128.78 0.0M
2022-10-19 133.24 133.24 128.94 129.67 0.0M
2022-10-18 135.00 135.41 133.18 133.51 0.0M
2022-10-17 130.13 132.99 129.78 132.58 0.0M
2022-10-14 132.10 133.09 128.40 128.40 0.1M
2022-10-13 126.40 131.76 125.73 131.24 0.0M
2022-10-12 128.01 128.51 127.87 128.34 0.0M
2022-10-11 129.14 131.49 128.54 130.18 0.0M
2022-10-10 130.48 130.48 130.03 130.04 0.0M
2022-10-07 131.61 131.61 130.57 130.57 0.0M
2022-10-06 137.00 137.00 135.09 135.28 0.0M
2022-10-05 134.60 137.47 134.55 137.24 0.0M
2022-10-04 135.98 138.01 135.89 137.75 0.0M
2022-10-03 134.13 134.50 133.87 133.87 0.0M
2022-09-30 131.70 135.08 131.65 131.65 0.0M
2022-09-29 130.32 131.97 130.32 131.97 0.0M
2022-09-28 129.76 133.79 129.76 133.43 0.0M
2022-09-27 130.07 131.17 128.69 129.10 0.0M
2022-09-26 129.35 131.10 128.68 128.90 0.0M
2022-09-23 130.84 130.84 128.54 130.04 0.0M
2022-09-22 134.55 134.55 131.55 132.41 0.0M
2022-09-21 138.23 138.66 135.10 135.23 0.0M
2022-09-20 137.83 137.83 136.72 137.45 0.0M
2022-09-19 138.19 138.60 136.39 138.60 0.0M
2022-09-16 139.54 139.95 137.42 139.11 0.0M
2022-09-15 141.74 141.74 140.41 140.86 0.0M
2022-09-14 142.26 142.61 141.03 141.80 0.0M
2022-09-13 142.35 143.00 141.32 141.52 0.0M
2022-09-12 145.15 146.07 144.62 146.07 0.0M
2022-09-09 143.60 145.08 143.60 144.68 0.0M
2022-09-08 142.33 142.98 141.97 142.98 0.0M
2022-09-07 136.58 141.13 136.58 141.13 0.0M
2022-09-06 137.72 137.74 136.25 136.28 0.0M
2022-09-02 141.83 141.84 138.55 138.55 0.0M
2022-09-01 139.69 140.50 139.08 140.45 0.0M
2022-08-31 141.12 141.20 140.90 140.90 0.0M
2022-08-30 140.84 141.06 140.80 140.80 0.0M
2022-08-29 143.17 143.36 142.62 142.72 0.0M
2022-08-26 151.01 151.01 144.46 144.63 0.0M
2022-08-25 148.92 150.38 148.58 150.38 0.0M
2022-08-24 146.47 148.73 146.47 148.02 0.0M
2022-08-23 146.74 147.44 145.72 146.78 0.0M
2022-08-22 147.67 148.90 146.25 146.59 0.0M
2022-08-19 149.59 149.67 149.20 149.49 0.0M
2022-08-18 150.98 151.88 149.91 151.06 0.0M
2022-08-17 152.12 152.12 150.76 151.19 0.0M
2022-08-16 155.99 155.99 152.53 153.45 0.0M
2022-08-15 154.64 156.10 154.64 156.10 0.0M
2022-08-12 152.93 154.30 152.65 154.30 0.0M
2022-08-11 155.16 155.17 151.65 151.65 0.0M
2022-08-10 152.77 153.75 151.88 153.73 0.0M
2022-08-09 153.94 153.94 150.14 150.52 0.0M
2022-08-08 154.90 155.90 153.71 154.43 0.0M
2022-08-05 148.91 154.12 148.91 154.12 0.0M
2022-08-04 150.64 150.79 149.98 150.26 0.0M
2022-08-03 151.71 153.05 151.71 152.35 0.0M
2022-08-02 150.43 152.73 150.43 151.59 0.0M
2022-08-01 149.05 151.54 149.05 150.50 0.0M
2022-07-29 150.52 152.03 149.08 150.22 0.0M
2022-07-28 149.91 151.51 149.91 151.03 0.0M
2022-07-27 148.12 150.89 148.12 150.89 0.0M
2022-07-26 146.31 148.17 146.11 147.75 0.0M
2022-07-25 146.26 147.11 145.93 146.79 0.0M
2022-07-22 147.53 147.53 145.22 145.99 0.0M
2022-07-21 146.58 148.91 146.58 148.76 0.0M
2022-07-20 147.06 147.96 146.81 147.19 0.0M
2022-07-19 142.78 146.18 142.78 146.18 0.0M
2022-07-18 145.21 145.75 141.35 141.35 0.0M
2022-07-15 142.81 144.41 142.11 144.11 0.0M
2022-07-14 140.19 141.85 139.55 141.54 0.0M
2022-07-13 139.96 142.94 139.96 142.42 0.0M
2022-07-12 141.42 141.65 139.94 141.62 0.0M
2022-07-11 142.99 143.00 141.49 141.56 0.0M
2022-07-08 142.76 145.15 142.76 144.89 0.0M
2022-07-07 142.20 144.49 142.20 144.07 0.0M
2022-07-06 142.70 143.00 141.50 141.65 0.0M
2022-07-05 138.02 142.60 138.02 142.41 0.0M
2022-07-01 137.97 140.16 137.97 140.16 0.0M
2022-06-30 136.77 138.81 136.24 136.84 0.0M
2022-06-29 137.25 138.98 136.86 138.98 0.0M
2022-06-28 142.50 142.50 138.23 138.40 0.0M
2022-06-27 139.93 142.25 139.20 141.59 0.0M
2022-06-24 138.90 139.73 138.44 139.43 0.0M
2022-06-23 133.53 137.73 133.53 137.54 0.0M
2022-06-22 133.23 133.57 132.44 132.50 0.0M
2022-06-21 130.23 131.95 130.23 130.93 0.0M
2022-06-17 127.03 130.71 127.03 129.12 0.0M
2022-06-16 127.35 127.35 125.73 126.33 0.0M
2022-06-15 129.36 132.08 128.78 131.09 0.0M
2022-06-14 128.86 128.86 126.64 127.75 0.0M
2022-06-13 130.50 130.78 127.96 128.53 0.0M
2022-06-10 133.27 134.67 133.19 133.90 0.0M
2022-06-09 137.41 138.11 135.74 135.89 0.0M
2022-06-08 140.95 141.11 138.86 139.17 0.0M
2022-06-07 137.11 141.54 137.11 141.42 0.0M
2022-06-06 140.72 140.72 138.48 138.48 0.0M
2022-06-03 139.06 140.02 138.87 139.74 0.0M
2022-06-02 137.26 140.77 136.66 140.45 0.0M
2022-06-01 139.94 139.94 135.49 137.46 0.0M
2022-05-31 140.64 140.64 137.89 138.92 0.0M
2022-05-27 139.50 141.48 139.50 141.48 0.0M
2022-05-26 135.95 137.82 135.53 137.13 0.0M
2022-05-25 133.31 136.16 133.31 135.54 0.0M
2022-05-24 134.37 134.37 132.73 133.88 0.0M
2022-05-23 137.50 137.63 135.91 136.78 0.0M
2022-05-20 137.43 137.43 133.75 136.77 0.0M
2022-05-19 133.27 136.91 133.27 135.55 0.0M
2022-05-18 137.60 137.60 134.02 134.26 0.0M
2022-05-17 137.80 139.67 137.70 139.55 0.0M
2022-05-16 135.64 137.28 135.00 136.10 0.0M
2022-05-13 132.26 136.20 132.26 135.87 0.0M
2022-05-12 126.81 131.75 126.81 131.22 0.0M
2022-05-11 131.47 133.99 128.13 128.18 0.0M
2022-05-10 133.18 134.26 130.49 132.63 0.0M
2022-05-09 136.15 136.15 130.66 130.84 0.0M
2022-05-06 140.03 140.03 136.66 137.88 0.0M
2022-05-05 146.71 146.71 139.69 140.96 0.0M
2022-05-04 143.79 148.41 143.23 148.11 0.0M
2022-05-03 144.40 146.05 144.16 145.29 0.0M
2022-05-02 142.81 145.41 142.23 144.74 0.0M
2022-04-29 146.00 147.22 143.36 143.36 0.0M
2022-04-28 147.54 147.54 141.78 146.08 0.0M
2022-04-27 147.50 148.10 146.28 146.28 0.0M
2022-04-26 151.98 151.98 148.21 148.21 0.0M
2022-04-25 151.46 153.25 151.18 153.25 0.0M
2022-04-22 154.54 154.54 151.64 151.79 0.0M
2022-04-21 160.73 160.73 157.70 157.70 0.0M
2022-04-20 160.93 162.28 160.78 161.21 0.0M
2022-04-19 156.69 160.92 156.69 160.66 0.0M
2022-04-18 159.35 159.35 156.32 156.53 0.0M
2022-04-14 161.59 161.59 159.93 159.93 0.0M
2022-04-13 159.35 162.46 159.35 161.95 0.0M
2022-04-12 159.81 160.88 159.23 159.45 0.0M
2022-04-11 160.60 160.60 158.41 159.59 0.0M
2022-04-08 163.27 163.27 161.42 161.78 0.0M
2022-04-07 159.78 163.51 159.78 162.81 0.0M
2022-04-06 158.42 160.87 158.42 160.87 0.0M
2022-04-05 162.91 163.00 160.43 160.43 0.0M
2022-04-04 165.37 165.37 163.32 163.46 0.0M
2022-04-01 162.15 165.01 162.15 165.01 0.0M
2022-03-31 162.54 163.02 160.96 160.96 0.0M
2022-03-30 163.00 164.21 161.88 162.15 0.0M
2022-03-29 160.54 163.97 160.54 163.72 0.0M
2022-03-28 158.66 160.28 158.00 160.28 0.0M
2022-03-25 160.25 160.25 158.29 159.24 0.0M
2022-03-24 158.23 159.22 157.69 159.22 0.0M
2022-03-23 159.77 160.39 158.43 158.43 0.0M
2022-03-22 161.27 161.27 160.84 161.18 0.0M
2022-03-21 162.00 162.63 159.50 159.84 0.0M
2022-03-18 161.22 163.34 159.77 162.17 0.0M
2022-03-17 158.00 161.24 158.00 160.80 0.0M
2022-03-16 154.68 157.00 154.23 157.00 0.0M
2022-03-15 150.56 152.99 150.56 152.99 0.0M
2022-03-14 153.97 154.35 150.02 150.02 0.0M
2022-03-11 158.91 158.91 154.90 155.03 0.0M
2022-03-10 156.80 157.99 156.80 157.99 0.0M
2022-03-09 159.15 160.57 159.15 160.41 0.0M
2022-03-08 157.23 159.14 155.48 156.78 0.0M
2022-03-07 158.56 158.67 157.38 157.72 0.0M
2022-03-04 158.96 159.54 157.89 158.98 0.0M
2022-03-03 161.57 161.57 159.90 160.77 0.0M
2022-03-02 160.06 161.82 160.06 161.63 0.0M
2022-03-01 160.10 160.72 158.81 158.81 0.0M
2022-02-28 159.54 161.17 158.77 160.17 0.0M
2022-02-25 156.08 159.45 156.08 159.16 0.0M
2022-02-24 146.65 155.97 146.65 155.97 0.0M
2022-02-23 151.84 151.84 149.62 149.75 0.0M
2022-02-22 151.53 153.06 150.77 151.05 0.0M
2022-02-18 154.48 155.44 152.25 152.80 0.0M
2022-02-17 158.27 158.27 154.31 154.75 0.0M
2022-02-16 159.31 160.37 157.82 160.00 0.0M
2022-02-15 158.73 160.32 158.14 160.29 0.0M
2022-02-14 159.30 160.17 156.74 157.90 0.0M
2022-02-11 159.23 161.57 158.51 159.29 0.0M
2022-02-10 158.65 163.61 158.65 158.74 0.0M
2022-02-09 158.31 161.29 158.31 161.03 0.0M
2022-02-08 153.35 157.75 153.35 157.74 0.0M
2022-02-07 153.89 155.33 153.42 154.28 0.0M
2022-02-04 152.46 154.79 151.44 153.82 0.0M
2022-02-03 153.17 154.57 153.17 153.50 0.0M
2022-02-02 157.14 157.14 154.26 155.48 0.0M
2022-02-01 156.36 157.16 154.80 157.16 0.0M
2022-01-31 151.56 156.33 151.56 156.33 0.0M
2022-01-28 148.62 152.57 147.63 152.57 0.0M
2022-01-27 152.05 153.56 149.22 149.24 0.0M
2022-01-26 155.73 156.96 151.27 151.27 0.0M
2022-01-25 154.92 155.45 151.84 154.96 0.0M
2022-01-24 151.47 157.15 149.73 157.15 0.0M
2022-01-21 154.13 157.56 153.50 153.72 0.0M
2022-01-20 157.25 161.00 155.19 155.38 0.0M
2022-01-19 160.72 160.74 156.84 156.84 0.0M
2022-01-18 163.45 163.45 159.47 159.51 0.0M
2022-01-14 162.74 165.41 161.90 165.41 0.0M
2022-01-13 167.27 167.27 164.36 164.39 0.0M
2022-01-12 170.62 170.73 166.42 166.42 0.0M
2022-01-11 167.87 169.59 167.02 169.34 0.0M
2022-01-10 165.60 167.90 163.96 167.90 0.0M
2022-01-07 170.27 170.69 167.29 167.29 0.0M
2022-01-06 171.52 172.50 168.70 169.92 0.0M
2022-01-05 177.18 178.27 171.74 171.80 0.0M
2022-01-04 181.02 181.02 176.70 177.93 0.0M
2022-01-03 180.06 181.38 178.62 180.53 0.0M