PSI - Invesco Dynamic Semiconductors ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 2023126.35126.41124.88125.71125.714,734
May 31, 2023126.81127.88125.48125.53125.5331,700
May 30, 2023131.90132.06128.05128.44128.4440,100
May 26, 2023123.29129.65123.29128.86128.8670,000
May 25, 2023119.79122.94119.45122.45122.4532,700
May 24, 2023115.79116.63114.58115.79115.7921,400
May 23, 2023119.17119.54117.87118.03118.0321,700
May 22, 2023118.77119.85118.13119.73119.7317,200
May 19, 2023120.42120.42118.94119.44119.4418,600
May 18, 2023117.69120.63117.68120.39120.3969,400
May 17, 2023115.18117.63114.39117.10117.1032,700
May 16, 2023113.60115.23113.60114.06114.0638,500
May 15, 2023111.35114.29111.35114.24114.2425,700
May 12, 2023111.46111.70110.05111.01111.0141,300
May 11, 2023111.63111.63109.86111.08111.08117,100
May 10, 2023111.37112.09110.35111.78111.7838,100
May 09, 2023110.74110.74109.44109.93109.9353,000
May 08, 2023111.85111.85110.75111.73111.73307,400
May 05, 2023109.45112.07109.45111.74111.7412,900
May 04, 2023109.95109.95108.54109.08109.0822,600
May 03, 2023111.28112.72110.86110.90110.9016,400
May 02, 2023112.96113.12110.84111.38111.3876,500
May 01, 2023111.41112.68111.41112.45112.4528,900
Apr 28, 2023109.78111.26109.43111.24111.2424,200
Apr 27, 2023110.15110.15107.00109.53109.5332,500
Apr 26, 2023111.93112.09110.51110.96110.9625,500
Apr 25, 2023114.09114.09110.86110.86110.8653,000
Apr 24, 2023115.54115.54114.37114.88114.889,200
Apr 21, 2023114.00115.52114.00115.36115.3613,700
Apr 20, 2023114.55117.29114.55115.72115.7232,900
Apr 19, 2023115.66115.94115.10115.65115.6583,100
Apr 18, 2023117.94118.65116.07116.98116.9813,700
Apr 17, 2023116.16116.86115.39116.82116.8231,800
Apr 14, 2023117.05117.90115.65116.80116.8018,000
Apr 13, 2023116.39117.41115.37117.02117.0217,200
Apr 12, 2023119.30119.30115.87115.89115.8926,300
Apr 11, 2023119.91120.00118.35118.35118.3525,100
Apr 10, 2023115.50119.14115.50119.08119.0812,400
Apr 06, 2023116.22117.16115.17116.47116.4741,200
Apr 05, 2023118.24118.24115.96117.13117.1318,600
Apr 04, 2023122.53122.53118.42119.26119.2658,500
Apr 03, 2023122.85123.17120.98122.61122.6130,300
Mar 31, 2023121.73123.76121.73123.56123.5625,000
Mar 30, 2023122.38123.22122.15122.65122.6527,400
Mar 29, 2023118.62121.67118.62120.89120.8917,100
Mar 28, 2023118.38118.38115.31116.94116.9419,800
Mar 27, 2023119.98119.98117.97118.44118.4411,600
Mar 24, 2023120.65120.65118.11119.36119.369,500
Mar 23, 2023120.91123.17120.18121.53121.5321,700
Mar 22, 2023120.44123.00119.17119.17119.1734,400
Mar 21, 2023121.31121.96118.79120.53120.5331,800
Mar 20, 2023118.61120.15118.47119.97119.978,000
Mar 20, 20230.184 Dividend
Mar 17, 2023119.52120.30117.76118.26118.0825,300
Mar 16, 2023115.39119.95115.29119.62119.4324,100
Mar 15, 2023115.70116.41113.60115.78115.6044,500
Mar 14, 2023116.82119.00116.57117.72117.5462,400
Mar 13, 2023113.58115.93112.83114.72114.5470,200
Mar 10, 2023118.14118.64114.55115.01114.8326,800
Mar 09, 2023119.46121.49117.71117.82117.6417,000
Mar 08, 2023117.77119.73117.77119.72119.5344,600
Mar 07, 2023118.16118.69116.60117.01116.8311,000
Mar 06, 2023120.14121.08118.02118.32118.1422,700
Mar 03, 2023118.68119.95117.78119.86119.6732,700
Mar 02, 2023115.98118.55114.66118.17117.9935,700
Mar 01, 2023117.70119.04117.51117.84117.6611,800
Feb 28, 2023116.48118.78116.48117.45117.2719,000
Feb 27, 2023117.50117.91116.64116.65116.4710,000
Feb 24, 2023115.47116.10115.14115.99115.818,800
Feb 23, 2023117.60118.06115.06117.26117.0870,700
Feb 22, 2023114.87115.66113.71114.34114.1613,800
Feb 21, 2023117.07117.65114.39114.50114.3240,200
Feb 17, 2023120.27120.27117.76118.81118.6315,800
Feb 16, 2023120.89122.03120.65120.65120.4612,000
Feb 15, 2023120.67122.65120.67122.65122.4624,600
Feb 14, 2023118.59121.78118.59121.65121.469,000
Feb 13, 2023118.46119.88117.73119.64119.4510,500
Feb 10, 2023118.81118.81117.00118.14117.9615,000
Feb 09, 2023121.52122.89119.08119.81119.62179,200
Feb 08, 2023121.87121.87119.36119.66119.479,400
Feb 07, 2023119.41122.85119.19122.41122.2223,100
Feb 06, 2023119.28120.76118.91119.09118.9011,900
Feb 03, 2023120.02123.65119.71121.04120.8530,900
Feb 02, 2023120.99123.54120.99122.36122.1772,500
Feb 01, 2023115.06120.65115.06120.08119.8924,600
Jan 31, 2023112.67114.86112.67114.86114.687,700
Jan 30, 2023114.07114.69112.48112.71112.5317,000
Jan 27, 2023114.64116.22114.29115.51115.3323,100
Jan 26, 2023115.63116.47114.04116.47116.2916,300
Jan 25, 2023112.34114.68111.94114.52114.3414,100
Jan 24, 2023113.41114.65113.41114.26114.0812,000
Jan 23, 2023110.80115.19110.80114.80114.6228,500
Jan 20, 2023108.59110.22107.99110.22110.0514,300
Jan 19, 2023109.58110.13107.37107.64107.4720,600
Jan 18, 2023111.93112.90110.46110.46110.2913,600
Jan 17, 2023110.72111.74110.02111.07110.9019,300
Jan 13, 2023109.24111.11109.24111.11110.949,000
Jan 12, 2023109.76110.88108.02110.45110.289,300
Jan 11, 2023108.16109.34107.87109.34109.1720,200
Jan 10, 2023106.79108.35106.39108.28108.1110,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...