Canada Markets closed

Invesco Dynamic Semiconductors ETF (PSI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
119.36-2.17 (-1.79%)
At close: 03:59PM EDT
118.12 -1.24 (-1.04%)
After hours: 04:05PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 17, 2023119.52120.30117.76118.26118.2625,300
Mar 16, 2023115.39119.95115.29119.62119.6224,100
Mar 15, 2023115.70116.41113.60115.78115.7844,500
Mar 14, 2023116.82119.00116.57117.72117.7262,400
Mar 13, 2023113.58115.93112.83114.72114.7270,200
Mar 10, 2023118.14118.64114.55115.01115.0126,800
Mar 09, 2023119.46121.49117.71117.82117.8217,000
Mar 08, 2023117.77119.73117.77119.72119.7244,600
Mar 07, 2023118.16118.69116.60117.01117.0111,000
Mar 06, 2023120.14121.08118.02118.32118.3222,700
Mar 03, 2023118.68119.95117.78119.86119.8632,700
Mar 02, 2023115.98118.55114.66118.17118.1735,700
Mar 01, 2023117.70119.04117.51117.84117.8411,800
Feb 28, 2023116.48118.78116.48117.45117.4519,000
Feb 27, 2023117.50117.91116.64116.65116.6510,000
Feb 24, 2023115.47116.10115.14115.99115.998,800
Feb 23, 2023117.60118.06115.06117.26117.2670,700
Feb 22, 2023114.87115.66113.71114.34114.3413,800
Feb 21, 2023117.07117.65114.39114.50114.5040,200
Feb 17, 2023120.27120.27117.76118.81118.8115,800
Feb 16, 2023120.89122.03120.65120.65120.6512,000
Feb 15, 2023120.67122.65120.67122.65122.6524,600
Feb 14, 2023118.59121.78118.59121.65121.659,000
Feb 13, 2023118.46119.88117.73119.64119.6410,500
Feb 10, 2023118.81118.81117.00118.14118.1415,000
Feb 09, 2023121.52122.89119.08119.81119.81179,200
Feb 08, 2023121.87121.87119.36119.66119.669,400
Feb 07, 2023119.41122.85119.19122.41122.4123,100
Feb 06, 2023119.28120.76118.91119.09119.0911,900
Feb 03, 2023120.02123.65119.71121.04121.0430,900
Feb 02, 2023120.99123.54120.99122.36122.3672,500
Feb 01, 2023115.06120.65115.06120.08120.0824,600
Jan 31, 2023112.67114.86112.67114.86114.867,700
Jan 30, 2023114.07114.69112.48112.71112.7117,000
Jan 27, 2023114.64116.22114.29115.51115.5123,100
Jan 26, 2023115.63116.47114.04116.47116.4716,300
Jan 25, 2023112.34114.68111.94114.52114.5214,100
Jan 24, 2023113.41114.65113.41114.26114.2612,000
Jan 23, 2023110.80115.19110.80114.80114.8028,500
Jan 20, 2023108.59110.22107.99110.22110.2214,300
Jan 19, 2023109.58110.13107.37107.64107.6420,600
Jan 18, 2023111.93112.90110.46110.46110.4613,600
Jan 17, 2023110.72111.74110.02111.07111.0719,300
Jan 13, 2023109.24111.11109.24111.11111.119,000
Jan 12, 2023109.76110.88108.02110.45110.459,300
Jan 11, 2023108.16109.34107.87109.34109.3420,200
Jan 10, 2023106.79108.35106.39108.28108.2810,000
Jan 09, 2023106.34109.02106.34107.03107.0360,200
Jan 06, 2023101.53105.43101.15104.92104.9230,700
Jan 05, 2023100.47101.5199.89100.19100.1919,500
Jan 04, 2023100.87101.99100.36101.48101.4820,100
Jan 03, 2023101.55101.7298.7799.2399.2314,700
Dec 30, 202298.65100.1998.56100.08100.0814,900
Dec 29, 202298.50100.4598.50100.18100.1820,200
Dec 28, 202298.2899.3697.2697.2897.2826,000
Dec 27, 202299.6599.7498.7698.9098.9027,900
Dec 23, 2022100.02100.4599.04100.43100.4330,200
Dec 22, 2022102.13102.1398.67100.53100.5317,900
Dec 21, 2022102.64104.56102.64104.33104.3318,000
Dec 20, 2022101.45102.94101.45102.20102.2051,600
Dec 19, 2022104.18104.18101.90102.65102.6515,900
Dec 16, 2022104.80105.23103.43104.44104.4410,300
Dec 15, 2022107.28107.52105.07105.20105.2020,100
Dec 14, 2022111.24111.97108.95109.48109.4810,900
Dec 13, 2022113.95114.29110.51111.55111.5525,900
Dec 12, 2022107.61109.58106.86109.56109.5611,900
Dec 09, 2022107.92109.16107.64107.64107.6453,300
Dec 08, 2022106.81108.64106.28108.46108.4610,500
Dec 07, 2022104.67106.08104.67105.90105.9018,100
Dec 06, 2022107.63107.70104.89105.66105.6627,200
Dec 05, 2022108.19108.90107.18107.66107.6627,000
Dec 02, 2022107.16108.90107.16108.89108.8916,200
Dec 01, 2022110.96110.96108.59109.76109.7620,700
Nov 30, 2022105.09110.66104.28110.66110.6628,100
Nov 29, 2022105.74106.59104.96105.06105.0611,800
Nov 28, 2022107.53107.53105.02105.59105.5912,800
Nov 25, 2022109.30109.62108.89108.89108.892,500
Nov 23, 2022108.74111.03108.74109.98109.9813,300
Nov 22, 2022107.29108.91106.79108.86108.8612,400
Nov 21, 2022106.94106.98106.20106.35106.3513,400
Nov 18, 2022109.53109.53107.49108.09108.0915,300
Nov 17, 2022104.63107.89104.19107.84107.8423,200
Nov 16, 2022108.68109.08106.15106.87106.8719,300
Nov 15, 2022111.81112.43110.78111.40111.4025,700
Nov 14, 2022108.38109.84107.86107.86107.8663,500
Nov 11, 2022106.87110.00106.87109.31109.3131,900
Nov 10, 2022102.67106.45102.01106.38106.3830,200
Nov 09, 202298.0998.7297.2097.2497.2425,300
Nov 08, 202299.31100.9998.0299.7499.7443,500
Nov 07, 202295.8197.6794.9897.5497.5411,400
Nov 04, 202293.7795.2892.9795.2895.2813,000
Nov 03, 202290.4592.1189.6990.6890.6812,200
Nov 02, 202295.2396.6692.2692.2692.269,500
Nov 01, 202295.4596.0594.5894.9594.9514,100
Oct 31, 202294.6894.6893.1293.7093.7014,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...