Invesco PHLX Semiconductor ETF (SOXQ)

Last Price83.41

Change+2.08 (2.56%)

NASDAQ · Last Trade: Nov 3rd, 3:39 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Invesco PHLX Semiconductor ETF (SOXQ)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	84.99	85.73	81.07	81.33	2,147,131	81.33
10/30/2026	85.54	86.21	82.16	84.12	3,728,143	84.12
10/29/2026	90.44	91.45	89.40	90.63	1,187,702	90.63
10/28/2026	91.07	92.25	90.39	91.97	2,305,813	91.97
10/27/2026	88.53	90.70	88.25	90.39	1,681,121	90.39
10/26/2026	85.53	87.99	85.16	87.21	1,421,336	87.21
10/23/2026	84.14	85.97	83.91	84.82	1,140,125	84.82
10/22/2026	87.04	87.68	83.94	84.43	2,338,394	84.43
10/21/2026	90.50	90.98	89.35	90.53	905,667	90.53
10/20/2026	87.76	90.17	86.91	88.77	1,958,785	88.77
10/19/2026	90.51	90.89	88.89	89.06	2,137,107	89.06
10/16/2026	89.71	90.38	87.56	87.64	2,045,813	87.64
10/15/2026	88.86	91.45	87.91	91.14	4,376,472	91.14
10/14/2026	94.01	94.64	91.59	91.95	1,131,003	91.95
10/13/2026	94.10	96.13	93.36	96.03	1,100,551	96.03
10/12/2026	97.90	97.94	96.14	96.30	801,791	96.30
10/09/2026	100.82	100.92	98.43	98.93	1,009,183	98.93
10/08/2026	101.10	102.30	98.25	99.42	1,393,646	99.42
10/07/2026	101.90	102.92	101.23	102.78	653,892	102.78
10/06/2026	104.58	105.04	103.84	104.03	1,050,053	104.03
10/05/2026	103.48	103.71	102.36	103.71	854,995	103.71
10/02/2026	103.29	104.42	102.97	103.41	1,274,514	103.41
10/01/2026	99.81	101.58	99.05	100.97	897,252	100.97
9/30/2026	99.65	100.17	98.78	99.40	706,548	99.40
9/29/2026	99.66	100.52	99.03	99.38	623,427	99.38
9/28/2026	99.37	99.63	96.58	98.08	1,627,372	98.08
9/25/2026	99.18	100.20	98.77	99.68	730,707	99.68
9/24/2026	96.96	98.52	96.46	98.26	802,664	98.26
9/23/2026	99.51	99.63	97.32	98.64	972,914	98.64
9/22/2026	96.81	100.02	96.77	99.83	1,808,208	99.83
9/21/2026	95.55	98.29	94.89	97.83	1,247,584	97.83
9/18/2026	92.10	93.90	92.04	93.86	478,003	93.78
9/17/2026	91.26	91.69	90.86	91.33	974,394	91.25
9/16/2026	89.33	89.90	87.68	88.57	1,627,503	88.49
9/15/2026	88.64	89.00	87.64	88.00	2,290,949	87.92
9/14/2026	88.00	88.87	87.48	87.67	2,441,743	87.59
9/11/2026	92.78	93.78	92.26	93.10	786,999	93.02
9/10/2026	91.62	92.38	91.05	91.47	867,455	91.39
9/09/2026	93.03	94.62	93.03	93.95	891,083	93.87
9/08/2026	94.06	94.67	93.24	93.60	1,305,342	93.52
9/04/2026	90.69	92.52	90.26	92.40	1,144,649	92.32
9/03/2026	88.42	89.51	87.06	89.40	597,065	89.32
9/02/2026	88.57	89.66	87.82	89.27	1,513,660	89.19
9/01/2026	89.15	89.67	87.97	88.90	3,201,181	88.82
8/31/2026	90.45	91.15	90.07	90.76	1,013,611	90.68
8/28/2026	92.74	92.92	90.04	90.28	1,375,659	90.20
8/27/2026	93.48	93.82	92.02	93.56	1,485,296	93.48
8/26/2026	90.70	91.56	90.29	91.40	895,796	91.32
8/25/2026	91.60	92.18	90.47	91.19	2,181,063	91.11
8/24/2026	91.00	91.00	88.68	89.93	1,444,842	89.85
8/21/2026	93.83	94.01	91.58	92.42	1,257,647	92.34
8/20/2026	92.28	93.39	91.67	92.90	676,680	92.82
8/19/2026	95.18	95.56	91.56	92.39	2,102,036	92.31
8/18/2026	95.58	96.27	93.08	94.37	2,139,465	94.29
8/17/2026	99.09	100.48	98.73	99.37	805,707	99.28
8/14/2026	97.92	98.34	96.58	97.74	2,180,357	97.65
8/13/2026	97.50	99.98	97.50	98.10	1,338,057	98.01
8/12/2026	98.71	98.71	97.48	97.56	2,958,900	97.47
8/11/2026	96.01	96.06	94.48	95.19	1,703,041	95.10
8/10/2026	97.95	98.00	94.41	94.44	1,456,205	94.36
8/07/2026	97.20	97.80	95.11	97.20	835,765	97.11
8/06/2026	93.25	96.64	92.17	94.80	982,367	94.72
8/05/2026	95.43	97.29	94.28	94.53	1,538,527	94.45
8/04/2026	93.90	96.47	93.35	95.86	1,914,064	95.77
8/03/2026	87.13	90.47	85.97	89.98	2,525,688	89.90