XNAS
Datos históricos de Invesco S&P SmallCap Health Care ETF
Invesco S&P SmallCap Health Care ETF · PSCH
$52.33
▼ -0.04 (-0.07%)
Última operación · 10/10/2026, 18:18:17 UTC
- Variación en el periodo
- +27.66%
- Máximo
- US$56.45
- 19 de agosto de 2026
- Mínimo
- US$39.08
- 30 de marzo de 2026
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 51.47 | 52.34 | 51.47 | 52.32 | +1.84% | 4,712.492 |
| 8 oct 2026 | 51.50 | 51.50 | 50.55 | 51.37 | −0.25% | 18,464.016 |
| 7 oct 2026 | 51.52 | 51.91 | 51.49 | 51.50 | 0.00% | 15,746.606 |
| 6 oct 2026 | 52.76 | 52.76 | 51.44 | 51.50 | −1.95% | 6,425.466 |
| 5 oct 2026 | 51.67 | 52.67 | 51.67 | 52.52 | +1.73% | 11,755.585 |
| 2 oct 2026 | 51.57 | 51.99 | 51.54 | 51.63 | +0.69% | 7,949.032 |
| 1 oct 2026 | 51.84 | 52.07 | 51.28 | 51.28 | −1.52% | 12,734.916 |
| 30 sep 2026 | 53.02 | 53.15 | 52.02 | 52.07 | −1.90% | 63,261 |
| 29 sep 2026 | 53.38 | 53.38 | 52.61 | 53.08 | −0.46% | 8,210.236 |
| 28 sep 2026 | 52.40 | 53.45 | 52.40 | 53.32 | +1.00% | 7,613.8 |
| 25 sep 2026 | 52.73 | 52.91 | 52.31 | 52.79 | +0.28% | 12,222.285 |
| 24 sep 2026 | 52.49 | 52.70 | 52.14 | 52.65 | +0.11% | 50,239.126 |
| 23 sep 2026 | 53.64 | 53.69 | 52.43 | 52.59 | −2.17% | 20,463.676 |
| 22 sep 2026 | 53.49 | 53.93 | 53.49 | 53.76 | +0.98% | 25,666.134 |
| 21 sep 2026 | 53.31 | 53.31 | 52.70 | 53.24 | +0.69% | 9,169.424 |
| 18 sep 2026 | 53.00 | 53.12 | 52.81 | 52.87 | −1.18% | 7,428.379 |
| 17 sep 2026 | 53.55 | 53.77 | 53.40 | 53.51 | +0.72% | 18,245.177 |
| 16 sep 2026 | 53.04 | 53.53 | 53.04 | 53.13 | +0.17% | 6,911.731 |
| 15 sep 2026 | 53.08 | 53.09 | 52.66 | 53.04 | −0.54% | 114,098.523 |
| 14 sep 2026 | 52.99 | 53.38 | 52.99 | 53.33 | +0.71% | 10,349.671 |
| 11 sep 2026 | 53.80 | 53.80 | 52.92 | 52.95 | −0.30% | 5,705.362 |
| 10 sep 2026 | 53.34 | 53.55 | 53.08 | 53.11 | −1.12% | 13,827.478 |
| 9 sep 2026 | 53.72 | 53.87 | 53.57 | 53.71 | −0.39% | 6,359.096 |
| 8 sep 2026 | 53.78 | 54.23 | 53.71 | 53.92 | −0.80% | 24,440.546 |
| 4 sep 2026 | 54.69 | 54.69 | 54.27 | 54.36 | −0.72% | 5,472.245 |
| 3 sep 2026 | 55.29 | 55.29 | 54.56 | 54.75 | −0.23% | 4,889.466 |
| 2 sep 2026 | 54.44 | 55.09 | 54.44 | 54.88 | +0.59% | 15,358.377 |
| 1 sep 2026 | 54.64 | 54.84 | 54.44 | 54.56 | −0.09% | 10,205.159 |
| 31 ago 2026 | 54.57 | 54.75 | 53.92 | 54.61 | −0.07% | 48,675.175 |
| 28 ago 2026 | 55.48 | 55.48 | 54.65 | 54.65 | −1.42% | 6,092.719 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.