Invesco Semiconductors ETF (PSI)

142.93
-6.39 (-4.28%)
NYSE · Last Trade: Oct 12th, 11:54 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Semiconductors ETF (PSI)

DateOpenHighLowCloseVolumeAdjusted Close
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
8/31/2026132.36133.44131.02131.82397,660131.82
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
8/25/2026137.19137.97134.50135.96135,229135.96
8/24/2026136.42136.42131.67134.06465,131134.06
8/21/2026141.08141.08136.50138.91174,081138.91
8/20/2026139.06140.70137.46138.98291,670138.98
8/19/2026147.65148.16138.37139.50389,468139.50
8/18/2026150.00151.48144.20146.31381,190146.31
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
8/12/2026151.64152.71150.42150.97783,732150.97
8/11/2026145.36146.63143.75145.16624,524145.16
8/10/2026149.40150.00142.56142.56212,932142.56
8/07/2026147.74150.17145.44148.42212,080148.42
8/06/2026141.12147.88139.20144.65314,892144.65
8/05/2026144.93148.57142.34142.80364,771142.80
8/04/2026144.46147.92143.41147.00682,985147.00
8/03/2026132.69140.00131.32139.081,087,575139.08
7/31/2026142.89144.99135.26136.44730,510136.44
7/30/2026130.75136.16129.85134.87905,713134.87
7/29/2026128.63130.69120.60120.70724,650120.70
7/28/2026132.58132.59125.90129.38556,419129.38
7/27/2026146.21146.21134.43139.43337,337139.43
7/24/2026151.49152.22143.32144.79260,492144.79
7/23/2026151.23155.51151.10153.19214,682153.19
7/22/2026149.70156.00149.30153.47254,868153.47
7/21/2026151.31154.79149.18154.46320,977154.46
7/20/2026146.63148.53143.00143.57258,587143.57
7/17/2026138.52146.36135.24143.22620,533143.22
7/16/2026149.07151.51144.00145.21412,109145.21
7/15/2026160.59160.62147.72153.69362,707153.69
7/14/2026160.90161.38154.87157.90198,848157.90
7/13/2026154.31155.37150.52151.68302,404151.68