Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

95.91

+0.52

(+0.55%)

At close: 04:00PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	95.55	95.91	95.55	95.91	95.91	2,159
May 02, 2024	94.36	95.39	94.36	95.39	95.39	700
May 01, 2024	93.08	93.49	93.08	93.34	93.34	1,300
Apr 30, 2024	94.81	94.81	93.72	93.72	93.72	1,600
Apr 29, 2024	95.06	95.34	95.06	95.34	95.34	900
Apr 26, 2024	94.83	95.26	94.83	94.95	94.95	2,700
Apr 25, 2024	94.22	94.42	94.22	94.42	94.42	500
Apr 24, 2024	94.05	94.71	94.05	94.71	94.71	1,800
Apr 23, 2024	93.96	94.31	93.96	94.07	94.07	1,700
Apr 22, 2024	92.86	93.23	92.86	93.23	93.23	5,900
Apr 19, 2024	92.02	92.33	91.73	92.33	92.33	3,200
Apr 18, 2024	92.03	92.03	91.83	91.83	91.83	800
Apr 17, 2024	91.63	91.80	91.63	91.80	91.80	800
Apr 16, 2024	91.88	92.12	91.88	92.12	92.12	400
Apr 15, 2024	93.26	93.50	91.88	91.88	91.88	1,800
Apr 12, 2024	92.63	92.69	92.56	92.69	92.69	1,600
Apr 11, 2024	93.95	94.28	93.95	94.20	94.20	800
Apr 10, 2024	93.97	94.26	93.97	94.19	94.19	500
Apr 09, 2024	94.86	95.18	94.71	95.18	95.18	1,600
Apr 08, 2024	94.82	95.25	94.82	95.00	95.00	1,400
Apr 05, 2024	94.15	94.91	94.15	94.84	94.84	800
Apr 04, 2024	94.76	94.76	94.11	94.11	94.11	400
Apr 03, 2024	94.39	94.39	94.39	94.39	94.39	400
Apr 02, 2024	95.51	95.77	95.49	95.77	95.77	2,700
Apr 01, 2024	97.57	97.57	96.78	96.78	96.78	2,400
Mar 28, 2024	97.78	97.78	97.66	97.66	97.66	900
Mar 27, 2024	97.32	97.54	97.32	97.54	97.54	1,300
Mar 26, 2024	97.69	97.69	96.92	96.92	96.92	900
Mar 25, 2024	98.10	98.10	97.11	97.11	97.11	1,300
Mar 22, 2024	97.79	97.92	97.78	97.79	97.79	1,000
Mar 21, 2024	97.36	98.16	97.36	97.97	97.97	1,700
Mar 20, 2024	96.34	97.34	96.33	97.34	97.34	1,000
Mar 19, 2024	95.95	96.35	95.83	96.27	96.27	1,500
Mar 18, 2024	96.42	96.68	96.14	96.14	96.14	1,700
Mar 18, 2024	0.184 Dividend
Mar 15, 2024	95.55	96.26	95.55	96.18	96.00	2,400
Mar 14, 2024	95.94	95.96	95.85	95.92	95.74	900
Mar 13, 2024	96.29	96.88	96.29	96.80	96.61	4,600
Mar 12, 2024	96.26	96.47	96.26	96.47	96.29	5,900
Mar 11, 2024	96.66	96.66	95.74	95.74	95.56	1,000
Mar 08, 2024	97.16	97.16	96.34	96.38	96.20	2,000
Mar 07, 2024	96.85	97.04	96.82	97.04	96.85	1,100
Mar 06, 2024	96.88	96.88	96.38	96.48	96.30	2,300
Mar 05, 2024	96.93	96.93	95.98	96.00	95.82	2,100
Mar 04, 2024	97.05	97.41	97.05	97.18	96.99	1,200
Mar 01, 2024	96.98	96.98	96.63	96.83	96.64	1,300
Feb 29, 2024	97.02	97.02	96.40	96.76	96.57	2,700
Feb 28, 2024	96.22	96.22	96.22	96.22	96.04	600
Feb 27, 2024	96.52	96.52	95.74	96.15	95.97	1,900
Feb 26, 2024	94.86	95.99	94.86	95.99	95.81	1,700
Feb 23, 2024	93.44	94.63	93.44	94.63	94.45	1,300
Feb 22, 2024	92.81	93.40	92.81	93.40	93.22	1,200
Feb 21, 2024	92.57	92.75	92.57	92.75	92.57	800
Feb 20, 2024	92.54	93.08	92.42	92.49	92.31	1,400
Feb 16, 2024	92.83	93.03	92.58	92.58	92.40	700
Feb 15, 2024	91.89	93.18	91.89	93.16	92.98	1,200
Feb 14, 2024	91.92	92.01	91.27	92.01	91.83	9,100
Feb 13, 2024	92.38	92.38	91.40	91.52	91.34	1,700
Feb 12, 2024	92.71	93.40	92.71	93.40	93.22	900
Feb 09, 2024	92.20	92.73	92.10	92.73	92.55	2,500
Feb 08, 2024	92.38	92.69	92.38	92.69	92.51	1,900
Feb 07, 2024	92.12	92.30	92.12	92.21	92.03	1,200
Feb 06, 2024	92.51	92.58	92.35	92.58	92.40	12,700
Feb 05, 2024	92.49	92.60	91.83	92.35	92.17	9,800
Feb 02, 2024	92.49	93.07	92.49	92.89	92.71	1,600
Feb 01, 2024	91.11	92.42	91.11	92.42	92.24	1,000
Jan 31, 2024	91.69	92.05	91.03	91.03	90.86	3,200
Jan 30, 2024	91.24	91.98	91.05	91.89	91.71	9,000
Jan 29, 2024	91.45	91.97	91.34	91.97	91.79	8,400
Jan 26, 2024	91.45	91.76	91.41	91.76	91.58	1,300
Jan 25, 2024	91.16	91.62	91.12	91.41	91.24	4,100
Jan 24, 2024	92.66	92.66	91.04	91.04	90.87	1,600
Jan 23, 2024	91.92	92.00	91.76	91.98	91.80	6,300
Jan 22, 2024	91.53	91.79	91.53	91.78	91.60	900
Jan 19, 2024	91.46	91.46	90.87	91.40	91.23	2,100
Jan 18, 2024	90.73	91.23	90.73	91.23	91.06	1,100
Jan 17, 2024	91.18	91.63	91.18	91.47	91.30	1,600
Jan 16, 2024	91.78	91.78	91.41	91.56	91.38	1,900
Jan 12, 2024	91.72	91.79	91.39	91.79	91.61	1,200
Jan 11, 2024	90.98	91.55	90.67	91.55	91.37	11,300
Jan 10, 2024	91.10	91.41	91.10	91.41	91.24	8,500
Jan 09, 2024	90.40	90.73	90.38	90.73	90.56	13,500
Jan 08, 2024	89.83	90.88	89.83	90.88	90.71	1,500
Jan 05, 2024	90.30	90.83	89.82	89.93	89.76	3,500
Jan 04, 2024	90.51	90.51	90.51	90.51	90.34	200
Jan 03, 2024	91.31	91.31	90.22	90.22	90.05	1,900
Jan 02, 2024	91.51	92.16	91.51	92.16	91.98	600
Dec 29, 2023	91.49	91.50	91.43	91.50	91.32	600
Dec 28, 2023	91.78	91.87	91.78	91.87	91.69	400
Dec 27, 2023	91.62	92.00	91.62	91.97	91.79	2,100
Dec 26, 2023	90.76	91.45	90.76	91.44	91.27	1,800
Dec 22, 2023	90.09	90.88	90.09	90.68	90.51	900
Dec 21, 2023	89.75	90.27	89.75	90.27	90.10	1,200
Dec 20, 2023	90.73	90.73	89.29	89.29	89.12	1,200
Dec 19, 2023	90.84	91.12	90.75	91.12	90.95	1,300
Dec 18, 2023	89.48	90.21	89.09	90.18	90.01	1,200
Dec 18, 2023	0.397 Dividend
Dec 15, 2023	90.03	90.03	89.39	89.40	88.83	1,200
Dec 14, 2023	90.63	90.74	90.21	90.29	89.72	3,000
Dec 13, 2023	88.45	90.58	88.45	90.58	90.01	1,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7306-0.0003(-0.04%)

CRUDE OIL78.110.00(0.00%)

Bitcoin CAD87,858.76+898.19(+1.03%)

Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7306
-0.0003(-0.04%)

CRUDE OIL
78.11
0.00(0.00%)

Bitcoin CAD
87,858.76
+898.19(+1.03%)