Invesco Semiconductors ETF (PSI)

119.08
-1.40 (-1.16%)
NYSE · Last Trade: Nov 13th, 3:32 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Semiconductors ETF (PSI)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/2026116.19121.71115.33119.08869,037119.08
11/11/2026118.90123.13116.40120.48612,809120.48
11/10/2026110.67115.14109.74112.45249,258112.45
11/09/2026105.47113.88105.06112.87358,414112.87
11/06/2026104.10104.4699.86103.07445,465103.07
11/05/2026107.11107.3996.4596.863,260,04596.86
11/04/2026116.45118.29109.82112.81353,664112.81
11/03/2026117.87120.42117.11117.88206,963117.88
11/02/2026120.08121.31113.56113.88399,661113.88
10/30/2026120.02122.12115.23118.63480,930118.63
10/29/2026129.36131.88128.14129.18890,039129.18
10/28/2026129.32132.10128.50131.35490,809131.35
10/27/2026124.57128.15123.74127.95666,512127.95
10/26/2026120.10123.75118.70122.10457,349122.10
10/23/2026117.07120.37116.96118.84567,233118.84
10/22/2026122.54123.34116.36117.281,862,895117.28
10/21/2026129.47129.88127.50129.12262,782129.12
10/20/2026125.06128.93122.75126.19685,559126.19
10/19/2026129.85130.46127.21127.82254,820127.82
10/16/2026129.01129.48124.40124.50433,987124.50
10/15/2026129.06131.90125.96131.27464,954131.27
10/14/2026138.07139.03133.27134.61402,792134.61
10/13/2026139.45142.09137.70141.96289,047141.96
10/12/2026147.01147.01142.77142.93374,007142.93
10/09/2026152.74152.84148.34149.32185,939149.32
10/08/2026152.97155.14148.02150.16263,544150.16
10/07/2026154.55156.00153.80155.52271,521155.52
10/06/2026162.05162.05158.49158.87554,508158.87
10/05/2026160.16160.95157.50160.121,458,288160.12
10/02/2026160.75163.00160.31160.94907,093160.94
10/01/2026153.19156.84151.76155.90265,647155.90
9/30/2026152.25153.03150.59152.47205,188152.47
9/29/2026151.61153.00150.18151.09112,789151.09
9/28/2026149.28149.78144.77148.64222,569148.64
9/25/2026148.82151.20148.49150.51396,931150.51
9/24/2026144.50147.50143.41147.50214,734147.50
9/23/2026147.76147.84143.99147.74209,889147.74
9/22/2026142.94148.62142.94148.60240,275148.60
9/21/2026143.20145.67141.28144.88436,604144.88
9/18/2026136.27139.56135.96139.39286,205139.39
9/17/2026134.15135.15133.34134.25124,722134.25
9/16/2026131.28132.49128.10129.84169,641129.84
9/15/2026130.22130.57127.22128.58277,005128.58
9/14/2026131.04132.17128.51128.72510,595128.72
9/11/2026138.25140.83137.98139.70293,019139.70
9/10/2026136.05137.82134.94136.02154,780136.02
9/09/2026138.87141.55138.49140.07195,484140.07
9/08/2026138.75140.90137.52139.97589,888139.97
9/04/2026131.65136.16131.65136.00635,748136.00
9/03/2026128.27129.70124.94129.70216,911129.70
9/02/2026128.12129.87126.32129.21541,178129.21
9/01/2026129.04129.26126.53127.93334,766127.93
8/31/2026132.36133.44131.02131.82397,719131.82
8/28/2026137.48137.48131.74131.81215,299131.81
8/27/2026140.27140.51136.76138.56240,241138.56
8/26/2026136.17137.21134.78136.51215,331136.51
8/25/2026137.19137.97134.50135.96135,279135.96
8/24/2026136.42136.42131.67134.06465,131134.06
8/21/2026141.08141.08136.50138.91174,081138.91
8/20/2026139.06140.70137.46138.98292,090138.98
8/19/2026147.65148.16138.37139.50389,469139.50
8/18/2026150.00151.48144.20146.31381,193146.31
8/17/2026155.10158.64154.86157.40468,414157.40
8/14/2026150.66154.05150.19153.01323,320153.01
8/13/2026150.37154.80150.08151.61309,416151.61