Invesco PHLX Semiconductor ETF (SOXQ)

36.90Last Price

+0.62 (1.71%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	35.93	37.26	35.22	36.28	1,123,854	36.28
3/03/2025	38.12	38.12	35.73	36.07	764,217	36.07
2/28/2025	36.92	37.79	36.51	37.56	575,125	37.56
2/27/2025	39.67	39.67	36.92	36.92	382,030	36.92
2/26/2025	39.04	39.64	38.90	39.34	499,664	39.34
2/25/2025	39.32	39.48	38.42	38.52	362,136	38.52
2/24/2025	40.65	40.68	39.40	39.41	373,317	39.41
2/21/2025	41.90	41.90	40.31	40.43	580,529	40.43
2/20/2025	42.01	42.26	41.42	41.81	480,523	41.81
2/19/2025	41.33	41.97	41.15	41.80	214,957	41.80
2/18/2025	40.97	41.42	40.71	41.32	366,185	41.32
2/14/2025	40.55	40.76	40.43	40.65	514,473	40.65
2/13/2025	40.08	40.63	40.08	40.61	754,015	40.61
2/12/2025	39.46	40.11	39.35	40.09	373,063	40.09
2/11/2025	39.64	40.24	39.64	39.97	368,053	39.97
2/10/2025	39.79	40.13	39.79	40.00	352,467	40.00
2/07/2025	40.21	40.38	39.21	39.45	514,337	39.45
2/06/2025	39.95	40.20	39.70	40.11	281,544	40.11
2/05/2025	39.24	40.17	38.94	40.09	416,993	40.09
2/04/2025	38.75	39.33	38.64	39.18	423,906	39.18
2/03/2025	38.35	39.20	38.20	38.76	419,632	38.76
1/31/2025	39.84	40.65	39.37	39.50	245,669	39.50
1/30/2025	39.41	39.79	39.06	39.62	197,959	39.62
1/29/2025	38.98	39.07	38.30	38.72	366,712	38.72
1/28/2025	38.55	38.79	37.65	38.62	565,244	38.62
1/27/2025	39.40	39.58	37.67	38.19	903,920	38.19
1/24/2025	42.90	42.97	41.88	42.04	255,600	42.04
1/23/2025	42.34	42.87	42.14	42.86	402,469	42.86
1/22/2025	42.91	43.50	42.79	43.06	423,098	43.06
1/21/2025	42.20	42.71	41.80	42.35	233,071	42.35
1/17/2025	41.62	41.87	41.35	41.81	233,403	41.81
1/16/2025	41.29	41.41	40.64	40.64	259,697	40.64
1/15/2025	40.34	40.80	40.27	40.58	371,565	40.58
1/14/2025	39.96	40.15	39.29	39.74	436,132	39.74
1/13/2025	38.83	39.57	38.82	39.49	507,043	39.49
1/10/2025	40.10	40.11	39.39	39.63	824,099	39.63
1/08/2025	40.94	41.02	40.20	40.68	335,248	40.68
1/07/2025	42.27	42.30	40.84	41.05	376,254	41.05
1/06/2025	41.57	42.35	41.57	41.81	324,542	41.81
1/03/2025	39.83	40.72	39.83	40.62	243,486	40.62
1/02/2025	39.65	40.10	39.21	39.51	314,893	39.51
12/31/2024	39.55	0.00	39.55	39.22	0	39.22
12/30/2024	39.63	39.96	39.29	39.55	253,507	39.55
12/27/2024	40.55	40.57	39.83	40.33	115,189	40.33
12/26/2024	40.49	40.97	40.40	40.71	216,311	40.71
12/24/2024	40.63	40.75	40.33	40.75	283,900	40.75
12/23/2024	39.41	40.32	39.41	40.27	173,695	40.27
12/20/2024	38.35	39.68	38.25	39.17	261,819	39.10
12/19/2024	39.36	39.41	38.49	38.55	749,886	38.48
12/18/2024	41.05	41.37	38.92	39.22	562,931	39.15
12/17/2024	41.00	41.08	40.50	40.71	609,236	40.64
12/16/2024	40.80	41.63	40.52	41.48	611,295	41.41
12/13/2024	40.49	40.88	40.00	40.61	407,545	40.54
12/12/2024	39.30	39.46	39.00	39.26	194,315	39.19
12/11/2024	39.23	39.84	38.93	39.62	386,472	39.55
12/10/2024	39.61	39.66	38.34	38.56	316,212	38.49
12/09/2024	39.59	40.09	39.39	39.54	237,322	39.47
12/06/2024	39.60	39.97	39.56	39.89	189,175	39.82
12/05/2024	40.30	40.33	39.54	39.62	183,387	39.55