Invesco PHLX Semiconductor ETF (SOXQ)

Last Price63.76

Change-0.80 (-1.24%)

NASDAQ · Last Trade: Mar 1st, 4:14 PM EST

Historical Prices For Invesco PHLX Semiconductor ETF (SOXQ)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	63.28	64.08	63.07	63.76	1,489,468	63.76
2/26/2026	66.44	66.44	63.48	64.56	1,423,107	64.56
2/25/2026	66.44	66.89	66.33	66.68	525,350	66.68
2/24/2026	65.45	66.05	64.83	65.61	424,068	65.61
2/23/2026	64.70	65.31	63.97	64.69	616,615	64.69
2/20/2026	63.91	65.41	63.90	65.02	585,262	65.02
2/19/2026	64.08	64.42	63.58	64.34	545,094	64.34
2/18/2026	64.54	65.36	64.08	64.64	398,161	64.64
2/17/2026	63.31	64.63	62.39	64.06	2,114,702	64.06
2/13/2026	63.89	64.61	63.07	64.04	902,920	64.04
2/12/2026	65.76	66.10	63.60	63.66	1,997,096	63.66
2/11/2026	65.11	65.70	63.76	65.27	731,079	65.27
2/10/2026	64.41	64.53	63.38	63.87	1,842,329	63.87
2/09/2026	62.88	64.61	62.55	64.24	1,347,634	64.24
2/06/2026	61.21	63.52	61.06	63.34	1,755,180	63.34
2/05/2026	59.07	60.85	58.83	59.95	2,633,624	59.95
2/04/2026	62.20	62.63	58.73	59.99	3,528,822	59.99
2/03/2026	64.62	64.86	61.36	62.72	1,566,545	62.72
2/02/2026	62.38	64.66	62.30	64.05	979,481	64.05
1/30/2026	64.54	65.41	62.57	63.01	1,468,047	63.01
1/29/2026	65.54	66.00	63.12	65.50	1,075,173	65.50
1/28/2026	65.11	65.60	64.76	65.39	532,923	65.39
1/27/2026	63.26	64.19	63.02	63.90	559,429	63.90
1/26/2026	62.47	62.82	62.00	62.38	815,225	62.38
1/23/2026	62.94	63.21	62.23	62.63	432,323	62.63
1/22/2026	64.49	64.51	63.22	63.40	419,447	63.40
1/21/2026	62.19	63.88	61.93	63.29	977,319	63.29
1/20/2026	61.27	62.41	61.11	61.34	580,824	61.34
1/16/2026	62.73	63.03	62.09	62.41	663,933	62.41
1/15/2026	62.65	62.90	61.65	61.68	593,651	61.68
1/14/2026	60.69	60.69	59.81	60.61	473,820	60.61
1/13/2026	60.88	61.60	60.79	60.98	587,255	60.98
1/12/2026	59.50	60.62	59.50	60.41	739,775	60.41
1/09/2026	58.99	60.42	58.77	60.13	771,360	60.13
1/08/2026	59.50	59.50	58.05	58.52	518,513	58.52
1/07/2026	59.67	59.81	59.15	59.63	738,437	59.63
1/06/2026	59.31	60.33	59.20	60.20	1,001,992	60.20
1/05/2026	59.24	59.62	58.37	58.62	766,784	58.62
1/02/2026	57.19	58.38	57.07	57.99	823,394	57.99
12/31/2025	56.60	56.66	55.77	55.77	355,307	55.77
12/30/2025	56.62	56.90	56.41	56.45	644,258	56.45
12/29/2025	56.10	56.69	55.93	56.52	483,212	56.52
12/26/2025	56.94	56.94	56.57	56.73	146,644	56.73
12/24/2025	56.54	56.73	56.49	56.67	242,543	56.67
12/23/2025	55.98	56.57	55.81	56.55	267,826	56.55
12/22/2025	56.75	56.75	56.02	56.23	442,473	56.23
12/19/2025	54.51	55.89	54.51	55.66	525,881	55.60
12/18/2025	54.78	54.91	53.81	54.07	535,663	54.01
12/17/2025	55.12	55.19	52.64	52.78	1,783,626	52.72
12/16/2025	54.93	55.32	54.27	54.80	1,033,370	54.74
12/15/2025	56.03	56.18	54.94	55.09	1,262,772	55.03
12/12/2025	57.56	57.77	55.17	55.44	2,108,315	55.38
12/11/2025	58.21	58.46	56.79	58.43	721,463	58.36
12/10/2025	58.01	59.01	57.78	58.81	720,736	58.74
12/09/2025	57.77	58.19	57.50	58.08	387,721	58.02
12/08/2025	57.99	58.34	57.53	58.11	675,259	58.05
12/05/2025	57.50	58.09	57.37	57.44	342,047	57.38
12/04/2025	57.09	57.25	56.56	56.86	561,277	56.80
12/03/2025	56.58	57.35	55.91	57.32	535,068	57.26
12/02/2025	55.91	56.80	55.60	56.28	479,060	56.22