NYSE:PSI Fund Quote

Last Price47.64

Change+0.26 (0.55%)

Invesco Semiconductors ETF is a security that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	46.68	47.50	45.93	47.38	65,174	47.38
3/28/2025	49.40	49.40	47.43	47.68	79,222	47.68
3/27/2025	50.43	50.55	49.63	49.71	37,559	49.71
3/26/2025	52.19	52.37	50.51	50.93	43,228	50.93
3/25/2025	52.61	52.80	52.30	52.45	22,538	52.45
3/24/2025	52.35	53.06	52.29	52.77	83,619	52.77
3/21/2025	50.77	51.29	50.48	51.11	18,417	51.10
3/20/2025	51.46	52.29	51.46	51.70	17,486	51.69
3/19/2025	51.63	53.00	51.45	52.19	39,978	52.18
3/18/2025	51.85	51.85	51.25	51.51	34,318	51.51
3/17/2025	51.59	52.69	51.59	52.34	34,824	52.33
3/14/2025	50.99	52.05	50.99	51.91	57,987	51.90
3/13/2025	50.28	50.93	49.38	49.83	119,424	49.83
3/12/2025	50.57	51.08	49.99	50.49	33,996	50.49
3/11/2025	49.88	50.49	48.56	49.38	74,686	49.38
3/10/2025	51.23	51.51	49.16	49.76	112,420	49.76
3/07/2025	51.39	52.67	50.36	52.67	60,243	52.66
3/06/2025	51.55	52.81	50.98	51.18	48,973	51.17
3/05/2025	52.55	53.45	51.70	53.45	61,082	53.44
3/04/2025	51.70	53.66	50.80	52.44	60,638	52.43
3/03/2025	55.05	55.05	51.60	52.00	74,095	51.99
2/28/2025	53.53	54.86	52.83	54.44	47,561	54.43
2/27/2025	57.90	57.90	53.70	53.71	67,373	53.70
2/26/2025	56.71	57.96	56.71	57.33	43,428	57.32
2/25/2025	57.32	57.32	55.56	55.71	54,297	55.70
2/24/2025	59.47	59.47	57.52	57.52	47,802	57.51
2/21/2025	61.41	61.42	58.87	59.09	31,027	59.08
2/20/2025	61.28	61.89	60.64	61.07	45,213	61.06
2/19/2025	60.45	61.33	60.30	61.04	40,454	61.03
2/18/2025	59.87	60.49	59.33	60.30	55,635	60.29
2/14/2025	59.21	59.31	58.56	59.24	30,101	59.23
2/13/2025	58.63	59.24	58.62	59.18	31,880	59.17
2/12/2025	57.60	58.30	57.54	58.26	64,556	58.25
2/11/2025	58.95	59.44	58.72	58.81	30,324	58.80
2/10/2025	59.35	59.67	59.02	59.57	51,877	59.56
2/07/2025	60.93	60.93	58.84	59.30	108,309	59.29
2/06/2025	61.01	61.22	60.18	60.73	60,092	60.72
2/05/2025	59.82	61.46	59.76	61.41	53,706	61.40
2/04/2025	58.52	59.52	58.52	59.42	31,624	59.41
2/03/2025	57.82	59.40	57.67	58.76	80,121	58.75
1/31/2025	60.00	61.50	59.64	59.80	62,144	59.79
1/30/2025	58.60	59.91	58.58	59.70	43,587	59.69
1/29/2025	57.87	57.88	57.03	57.57	43,232	57.56
1/28/2025	57.17	57.49	55.98	57.14	70,340	57.13
1/27/2025	59.40	59.52	55.72	56.57	194,123	56.56
1/24/2025	64.59	64.59	62.92	63.17	66,637	63.16
1/23/2025	63.93	64.57	63.48	64.54	52,774	64.53
1/22/2025	65.25	66.01	64.98	64.98	109,889	64.97
1/21/2025	64.31	65.00	63.47	64.52	69,286	64.51
1/17/2025	63.75	63.79	62.94	63.64	137,728	63.63
1/16/2025	62.85	63.30	62.20	62.23	41,411	62.22
1/15/2025	61.77	62.30	61.26	61.75	50,807	61.74
1/14/2025	60.37	60.89	59.74	60.53	38,640	60.52
1/13/2025	58.69	59.62	58.26	59.55	57,050	59.54
1/10/2025	60.35	60.37	59.27	60.02	93,381	60.01
1/08/2025	61.33	61.33	60.36	61.23	44,452	61.22
1/07/2025	62.98	63.17	61.13	61.44	59,443	61.43
1/06/2025	61.68	62.95	61.68	62.13	64,301	62.12
1/03/2025	59.09	60.26	58.97	60.24	41,057	60.23
1/02/2025	58.63	59.53	58.14	58.64	42,110	58.63