Invesco Semiconductors ETF (PSI)

53.45Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	52.55	53.45	51.70	53.45	61,082	53.45
3/04/2025	51.70	53.66	50.80	52.44	60,638	52.44
3/03/2025	55.05	55.05	51.60	52.00	74,095	52.00
2/28/2025	53.53	54.86	52.83	54.44	47,561	54.44
2/27/2025	57.90	57.90	53.70	53.71	67,373	53.71
2/26/2025	56.71	57.96	56.71	57.33	43,428	57.33
2/25/2025	57.32	57.32	55.56	55.71	54,297	55.71
2/24/2025	59.47	59.47	57.52	57.52	47,802	57.52
2/21/2025	61.41	61.42	58.87	59.09	31,027	59.09
2/20/2025	61.28	61.89	60.64	61.07	45,213	61.07
2/19/2025	60.45	61.33	60.30	61.04	40,454	61.04
2/18/2025	59.87	60.49	59.33	60.30	55,635	60.30
2/14/2025	59.21	59.31	58.56	59.24	30,101	59.24
2/13/2025	58.63	59.24	58.62	59.18	31,880	59.18
2/12/2025	57.60	58.30	57.54	58.26	64,556	58.26
2/11/2025	58.95	59.44	58.72	58.81	30,324	58.81
2/10/2025	59.35	59.67	59.02	59.57	51,877	59.57
2/07/2025	60.93	60.93	58.84	59.30	108,309	59.30
2/06/2025	61.01	61.22	60.18	60.73	60,092	60.73
2/05/2025	59.82	61.46	59.76	61.41	53,706	61.41
2/04/2025	58.52	59.52	58.52	59.42	31,624	59.42
2/03/2025	57.82	59.40	57.67	58.76	80,121	58.76
1/31/2025	60.00	61.50	59.64	59.80	62,144	59.80
1/30/2025	58.60	59.91	58.58	59.70	43,587	59.70
1/29/2025	57.87	57.88	57.03	57.57	43,232	57.57
1/28/2025	57.17	57.49	55.98	57.14	70,340	57.14
1/27/2025	59.40	59.52	55.72	56.57	194,123	56.57
1/24/2025	64.59	64.59	62.92	63.17	66,637	63.17
1/23/2025	63.93	64.57	63.48	64.54	52,774	64.54
1/22/2025	65.25	66.01	64.98	64.98	109,889	64.98
1/21/2025	64.31	65.00	63.47	64.52	69,286	64.52
1/17/2025	63.75	63.79	62.94	63.64	137,728	63.64
1/16/2025	62.85	63.30	62.20	62.23	41,411	62.23
1/15/2025	61.77	62.30	61.26	61.75	50,807	61.75
1/14/2025	60.37	60.89	59.74	60.53	38,640	60.53
1/13/2025	58.69	59.62	58.26	59.55	57,050	59.55
1/10/2025	60.35	60.37	59.27	60.02	93,381	60.02
1/08/2025	61.33	61.33	60.36	61.23	44,452	61.23
1/07/2025	62.98	63.17	61.13	61.44	59,443	61.44
1/06/2025	61.68	62.95	61.68	62.13	64,301	62.13
1/03/2025	59.09	60.26	58.97	60.24	41,057	60.24
1/02/2025	58.63	59.53	58.14	58.64	42,110	58.64
12/31/2024	58.20	0.00	58.20	57.92	0	57.92
12/30/2024	58.30	58.77	57.73	58.20	31,450	58.20
12/27/2024	59.80	59.80	58.65	59.44	25,450	59.44
12/26/2024	59.67	60.46	59.45	60.27	25,655	60.27
12/24/2024	59.62	59.97	59.38	59.91	30,411	59.91
12/23/2024	58.27	59.23	58.27	59.23	49,341	59.23
12/20/2024	56.69	58.54	56.69	57.95	47,588	57.92
12/19/2024	58.28	58.38	57.00	57.19	48,134	57.16
12/18/2024	60.63	61.66	57.68	58.12	67,889	58.09
12/17/2024	60.45	60.73	59.85	60.21	55,747	60.18
12/16/2024	60.15	61.09	59.78	60.98	78,775	60.95
12/13/2024	59.65	60.42	59.18	59.83	36,116	59.80
12/12/2024	58.76	58.88	58.32	58.67	47,058	58.65
12/11/2024	58.66	59.63	58.48	59.30	40,306	59.27
12/10/2024	59.31	59.31	57.31	57.67	40,846	57.64
12/09/2024	58.61	59.83	58.50	59.15	55,851	59.12
12/06/2024	57.73	58.64	57.70	58.64	50,775	58.61