Invesco Semiconductors ETF (PSI)

94.65
-2.56 (-2.63%)
NYSE · Last Trade: Mar 22nd, 10:20 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Semiconductors ETF (PSI)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202697.3397.7793.3394.65195,20894.65
3/19/202692.7698.0591.9197.2180,76997.21
3/18/202695.9897.0495.3095.44125,07995.44
3/17/202695.4095.7794.4695.7571,38995.75
3/16/202694.5196.0594.5194.89103,99794.89
3/13/202692.7994.2591.7992.0857,08792.08
3/12/202693.2893.6090.9391.68116,00791.68
3/11/202694.2895.8694.2495.00161,09195.00
3/10/202692.9596.0492.9594.10236,54494.10
3/09/202687.6893.1786.9392.98186,18792.98
3/06/202691.1392.8088.6789.20252,71289.20
3/05/202695.9896.9992.4794.28279,49894.28
3/04/202697.1597.7896.0196.82173,66996.82
3/03/202696.9497.0394.4395.38434,07195.38
3/02/202697.29100.9897.07100.80558,250100.80
2/27/202698.0799.7297.5299.00366,11099.00
2/26/2026104.16104.1698.68100.66194,431100.66
2/25/2026104.17105.74104.17104.73164,348104.73
2/24/2026101.09103.58100.91102.76333,786102.76
2/23/2026100.35100.9798.5099.97323,52999.97
2/20/202698.48101.4898.48100.8767,554100.87
2/19/202698.8499.4697.8499.35796,57499.35
2/18/202699.96101.3199.0099.8985,26699.89
2/17/202699.13101.0597.53100.38275,065100.38
2/13/202699.48101.5098.17100.581,114,327100.58
2/12/2026103.42103.9999.4599.77205,71499.77
2/11/2026101.96103.43100.00102.64138,506102.64
2/10/2026100.09100.7598.4899.3894,24599.38
2/09/202697.5599.9697.0099.52204,02199.52
2/06/202694.0398.3893.8298.20214,96198.20
2/05/202689.5092.5688.7192.0174,94992.01
2/04/202694.4895.6188.7190.77122,81990.77
2/03/202696.6297.5391.6393.88175,06493.88
2/02/202692.0896.2292.0895.32292,51295.32
1/30/202695.4997.1292.5393.0282,35693.02
1/29/202696.7597.6293.4897.20111,90997.20
1/28/202695.5996.7295.1396.34130,83096.34
1/27/202693.3194.6393.1494.1073,76894.10
1/26/202691.9392.5691.2591.7873,59791.78
1/23/202694.3394.4491.8192.2788,05992.27
1/22/202697.1697.1694.7395.2092,04095.20
1/21/202692.8595.9892.4095.3087,51395.30
1/20/202690.5893.1990.5891.54131,99291.54
1/16/202693.1693.6392.0092.54122,81592.54
1/15/202692.6493.4091.6291.7261,25791.72
1/14/202689.0689.5688.1989.5552,23589.55
1/13/202689.9590.6889.3389.6644,81989.66
1/12/202687.8589.3787.8589.1070,46289.10
1/09/202686.8689.1886.5888.8761,80288.87
1/08/202686.9686.9684.8486.0461,13986.04
1/07/202687.1387.4686.1387.46110,03287.46
1/06/202685.2688.0485.2687.99125,75887.99
1/05/202684.7885.5583.8984.4076,60984.40
1/02/202680.9083.0380.9082.8775,72682.87
12/31/202580.3480.3478.8678.8627,64678.86
12/30/202580.5581.0380.1980.2454,37480.24
12/29/202580.0180.8479.8280.2649,51280.26
12/26/202581.2681.3180.4380.8875,55780.88
12/24/202580.7480.9580.6080.8223,15780.82
12/23/202580.1980.9179.9480.8038,13080.80