NASDAQ:SOXQ Fund Quote

Last Price33.65

Change+0.00 (0.00%)

Invesco PHLX Semiconductor ETF is a security that trades on the Nasdaq Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	32.98	33.67	32.53	33.65	542,555	33.65
3/28/2025	34.58	34.72	33.55	33.74	470,758	33.74
3/27/2025	35.10	35.25	34.59	34.78	625,956	34.78
3/26/2025	36.50	36.59	35.18	35.51	316,560	35.51
3/25/2025	36.92	36.93	36.60	36.71	390,203	36.71
3/24/2025	36.66	37.19	36.65	36.92	323,990	36.92
3/21/2025	35.62	36.06	35.39	35.93	293,984	35.86
3/20/2025	36.12	36.66	36.11	36.30	265,226	36.23
3/19/2025	36.25	37.10	35.93	36.55	238,777	36.48
3/18/2025	36.36	36.50	35.96	36.20	347,495	36.13
3/17/2025	36.13	37.08	36.13	36.77	206,808	36.70
3/14/2025	35.75	36.33	35.75	36.25	289,778	36.18
3/13/2025	35.37	35.86	34.80	35.13	442,586	35.06
3/12/2025	35.37	35.74	35.02	35.33	618,069	35.26
3/11/2025	34.87	35.24	33.90	34.48	876,135	34.41
3/10/2025	35.58	35.86	34.24	34.72	1,118,107	34.65
3/07/2025	35.70	36.59	35.18	36.49	407,035	36.42
3/06/2025	35.77	36.45	35.28	35.40	836,942	35.33
3/05/2025	36.68	37.16	35.98	37.05	693,042	36.98
3/04/2025	35.93	37.26	35.22	36.28	1,123,854	36.21
3/03/2025	38.12	38.12	35.73	36.07	764,217	36.00
2/28/2025	36.92	37.79	36.51	37.56	575,125	37.49
2/27/2025	39.67	39.67	36.92	36.92	382,030	36.85
2/26/2025	39.04	39.64	38.90	39.34	499,664	39.26
2/25/2025	39.32	39.48	38.42	38.52	362,136	38.45
2/24/2025	40.65	40.68	39.40	39.41	373,317	39.33
2/21/2025	41.90	41.90	40.31	40.43	580,529	40.35
2/20/2025	42.01	42.26	41.42	41.81	480,523	41.73
2/19/2025	41.33	41.97	41.15	41.80	214,957	41.72
2/18/2025	40.97	41.42	40.71	41.32	366,185	41.24
2/14/2025	40.55	40.76	40.43	40.65	514,473	40.57
2/13/2025	40.08	40.63	40.08	40.61	754,015	40.53
2/12/2025	39.46	40.11	39.35	40.09	373,063	40.01
2/11/2025	39.64	40.24	39.64	39.97	368,053	39.89
2/10/2025	39.79	40.13	39.79	40.00	352,467	39.92
2/07/2025	40.21	40.38	39.21	39.45	514,337	39.37
2/06/2025	39.95	40.20	39.70	40.11	281,544	40.03
2/05/2025	39.24	40.17	38.94	40.09	416,993	40.01
2/04/2025	38.75	39.33	38.64	39.18	423,906	39.10
2/03/2025	38.35	39.20	38.20	38.76	419,632	38.69
1/31/2025	39.84	40.65	39.37	39.50	245,669	39.42
1/30/2025	39.41	39.79	39.06	39.62	197,959	39.54
1/29/2025	38.98	39.07	38.30	38.72	366,712	38.65
1/28/2025	38.55	38.79	37.65	38.62	565,244	38.55
1/27/2025	39.40	39.58	37.67	38.19	903,920	38.12
1/24/2025	42.90	42.97	41.88	42.04	255,600	41.96
1/23/2025	42.34	42.87	42.14	42.86	402,469	42.78
1/22/2025	42.91	43.50	42.79	43.06	423,098	42.98
1/21/2025	42.20	42.71	41.80	42.35	233,071	42.27
1/17/2025	41.62	41.87	41.35	41.81	233,403	41.73
1/16/2025	41.29	41.41	40.64	40.64	259,697	40.56
1/15/2025	40.34	40.80	40.27	40.58	371,565	40.50
1/14/2025	39.96	40.15	39.29	39.74	436,132	39.66
1/13/2025	38.83	39.57	38.82	39.49	507,043	39.41
1/10/2025	40.10	40.11	39.39	39.63	824,099	39.55
1/08/2025	40.94	41.02	40.20	40.68	335,248	40.60
1/07/2025	42.27	42.30	40.84	41.05	376,254	40.97
1/06/2025	41.57	42.35	41.57	41.81	324,542	41.73
1/03/2025	39.83	40.72	39.83	40.62	243,486	40.54
1/02/2025	39.65	40.10	39.21	39.51	314,893	39.43