Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)

108.60Last Price

+0.12 (0.11%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	108.76	108.76	108.16	108.60	1,212	108.60
3/04/2025	109.76	109.76	108.37	108.49	3,702	108.49
3/03/2025	111.65	111.65	109.47	109.79	8,428	109.79
2/28/2025	110.18	111.26	109.98	111.26	3,105	111.26
2/27/2025	110.10	110.26	109.40	109.55	2,779	109.55
2/26/2025	110.97	111.29	110.53	110.71	2,294	110.71
2/25/2025	110.11	110.52	109.86	110.52	4,306	110.52
2/24/2025	109.34	110.28	109.00	109.80	3,913	109.80
2/21/2025	110.61	110.62	109.33	109.33	2,224	109.33
2/20/2025	113.11	113.11	111.88	112.13	2,377	112.13
2/19/2025	112.91	113.44	112.80	113.36	5,747	113.36
2/18/2025	113.51	113.51	112.27	112.73	3,768	112.73
2/14/2025	114.45	114.45	113.14	113.14	4,323	113.14
2/13/2025	113.20	114.02	112.86	114.01	2,705	114.01
2/12/2025	111.39	111.98	111.39	111.98	1,195	111.98
2/11/2025	111.19	111.61	111.03	111.61	3,617	111.61
2/10/2025	112.60	112.60	111.20	111.44	8,894	111.44
2/07/2025	113.00	113.00	111.88	111.88	1,128	111.88
2/06/2025	113.11	113.11	111.94	112.42	2,295	112.42
2/05/2025	111.71	112.13	111.71	112.13	1,066	112.13
2/04/2025	111.24	111.75	110.88	111.45	1,929	111.45
2/03/2025	110.24	111.46	110.03	111.22	1,957	111.22
1/31/2025	112.85	112.85	111.11	111.53	9,547	111.53
1/30/2025	111.76	112.45	111.74	112.43	10,221	112.43
1/29/2025	110.90	111.35	110.83	111.08	7,310	111.08
1/28/2025	110.06	111.04	109.98	109.98	5,784	109.98
1/27/2025	109.76	110.40	109.76	110.40	1,622	110.40
1/24/2025	108.47	108.61	108.33	108.61	1,324	108.61
1/23/2025	108.61	108.83	108.53	108.83	919	108.83
1/22/2025	108.44	108.56	108.21	108.50	1,724	108.50
1/21/2025	108.89	109.05	108.59	109.05	1,276	109.05
1/17/2025	107.71	108.01	107.71	107.79	27,045	107.79
1/16/2025	106.83	106.83	106.83	106.83	299	106.83
1/15/2025	107.10	107.10	106.03	106.36	1,677	106.36
1/14/2025	105.45	105.67	105.43	105.67	781	105.67
1/13/2025	103.03	104.43	103.03	104.43	1,523	104.43
1/10/2025	104.54	104.54	103.71	103.77	1,482	103.77
1/08/2025	104.92	105.39	104.92	105.39	517	105.39
1/07/2025	105.11	105.11	104.52	104.61	626	104.61
1/06/2025	105.53	105.53	104.71	104.99	1,654	104.99
1/03/2025	105.34	105.91	105.34	105.91	3,430	105.91
1/02/2025	105.60	105.60	104.62	104.95	778	104.95
12/31/2024	104.58	0.00	104.95	104.95	0	104.95
12/30/2024	104.02	104.87	103.93	104.58	5,688	104.58
12/27/2024	105.84	105.84	105.22	105.22	806	105.22
12/26/2024	105.54	106.12	105.54	106.12	1,488	106.12
12/24/2024	105.62	105.95	105.62	105.95	552	105.95
12/23/2024	105.08	105.08	104.14	104.90	2,479	104.90
12/20/2024	105.33	106.37	105.33	105.45	1,296	105.24
12/19/2024	106.13	106.13	105.60	105.82	2,071	105.61
12/18/2024	108.06	108.21	105.68	105.68	1,724	105.47
12/17/2024	108.80	109.07	108.39	108.39	2,400	108.18
12/16/2024	110.18	110.18	109.63	109.63	1,550	109.41
12/13/2024	109.94	110.03	109.61	109.86	1,517	109.64
12/12/2024	110.54	110.54	110.10	110.12	962	109.90
12/11/2024	110.07	110.09	110.03	110.09	1,261	109.87
12/10/2024	110.36	110.36	110.18	110.18	1,872	109.96
12/09/2024	109.81	109.81	109.24	109.24	616	109.02
12/06/2024	110.20	110.20	109.86	109.97	1,822	109.75