PSI - Invesco Dynamic Semiconductors ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 202054.9855.6553.9253.9253.9239,800
Mar 26, 202054.1356.7754.0856.7356.7367,300
Mar 25, 202053.7455.4851.6352.9952.9962,700
Mar 24, 202051.0753.4051.0753.1253.1246,700
Mar 23, 202046.6948.4145.7947.9947.9962,500
Mar 23, 20200.051 Dividend
Mar 20, 202049.7550.5946.4346.4946.4454,800
Mar 19, 202046.3049.1645.0948.0548.0030,800
Mar 18, 202048.5350.1544.6846.6946.6453,400
Mar 17, 202048.8352.0146.5751.8351.7748,500
Mar 16, 202048.4051.8547.0247.3947.3436,100
Mar 13, 202052.8254.9950.4054.9954.9339,800
Mar 12, 202052.1054.2348.8850.1350.08200,300
Mar 11, 202057.7158.2955.8756.4456.3831,900
Mar 10, 202058.5159.5756.4859.5759.5021,200
Mar 09, 202055.7558.8555.6956.0055.9465,500
Mar 06, 202061.2362.1359.9561.4561.3844,000
Mar 05, 202063.5464.7962.7763.3463.2724,700
Mar 04, 202063.9965.4163.1965.4065.3324,600
Mar 03, 202064.9665.8462.0762.6562.58166,700
Mar 02, 202063.9264.5161.7764.5164.4442,000
Feb 28, 202058.7962.7058.5262.7062.6364,300
Feb 27, 202062.0663.4660.8061.4761.4060,600
Feb 26, 202064.4865.7763.9564.2764.2061,800
Feb 25, 202067.2267.2264.1164.3064.2348,200
Feb 24, 202066.6467.5165.9166.5366.4694,300
Feb 21, 202072.0572.0569.7170.0669.9833,600
Feb 20, 202073.3373.3370.9072.4372.3521,600
Feb 19, 202072.3373.4072.3373.3273.2433,300
Feb 18, 202071.6071.8971.1771.6071.5248,000
Feb 14, 202073.5473.8772.3672.7272.6425,400
Feb 13, 202072.8473.7572.4973.1773.0941,800
Feb 12, 202072.8673.2872.6273.2473.1648,000
Feb 11, 202071.2772.5071.2772.0371.9530,200
Feb 10, 202068.8770.3968.7570.3970.3125,100
Feb 07, 202070.1270.1769.3369.3469.2641,200
Feb 06, 202070.9770.9770.0070.5370.4526,400
Feb 05, 202070.6370.8969.6670.6870.6068,400
Feb 04, 202068.9169.4568.6169.3969.31232,200
Feb 03, 202066.5967.3866.5967.2267.1571,000
Jan 31, 202068.4968.4966.1266.4566.3838,700
Jan 30, 202068.6469.4167.7669.0268.9432,400
Jan 29, 202069.7870.0068.7768.9268.8425,500
Jan 28, 202069.0769.7668.6269.6269.5415,300
Jan 27, 202068.8969.0068.0268.2468.1739,300
Jan 24, 202073.2473.2470.4671.0670.9837,500
Jan 23, 202071.9172.3971.3172.3772.2921,000
Jan 22, 202071.7572.3571.5571.6471.5633,800
Jan 21, 202070.8071.3670.7470.9470.8623,600
Jan 17, 202070.8771.0770.3171.0670.9828,800
Jan 16, 202069.4670.3769.4670.3770.2934,200
Jan 15, 202069.7669.7668.6168.8868.8035,200
Jan 14, 202069.5570.1369.0569.6869.6031,900
Jan 13, 202068.8969.4168.6369.3769.2966,800
Jan 10, 202069.1669.1668.1468.2768.2028,000
Jan 09, 202069.1569.2768.1668.6568.5752,400
Jan 08, 202068.0668.6667.8168.2568.1822,200
Jan 07, 202067.4868.3967.3168.0367.9642,900
Jan 06, 202066.7467.1366.3766.8766.8037,900
Jan 03, 202067.5068.1267.3167.6567.58181,800
Jan 02, 202068.1068.3567.6268.3568.2856,100
Dec 31, 201966.9367.3466.7867.1667.0946,600
Dec 30, 201967.5667.5666.4467.0066.93208,900
Dec 27, 201968.2468.2467.3967.5367.4644,300
Dec 26, 201967.9768.0367.6968.0367.9615,300
Dec 24, 201967.5867.7567.3167.7567.6825,300
Dec 23, 201967.7067.7067.2467.4567.3816,900
Dec 23, 20190.09 Dividend
Dec 20, 201966.9667.3366.7567.3067.1421,700
Dec 19, 201966.4666.6065.9466.5966.4313,200
Dec 18, 201966.1566.2565.8866.0265.8615,400
Dec 17, 201965.9966.1365.6066.1265.9625,600
Dec 16, 201965.6766.1765.6665.6865.5228,700
Dec 13, 201965.1865.7564.6064.8564.6926,200
Dec 12, 201963.5465.1063.4565.1064.9466,000
Dec 11, 201962.4763.6262.4763.5663.419,200
Dec 10, 201962.1262.5861.9162.2862.1324,300
Dec 09, 201962.3962.4461.8761.8761.726,200
Dec 06, 201962.0062.6562.0062.4062.2519,500
Dec 05, 201961.3961.7961.2061.3661.2126,700
Dec 04, 201961.2561.3961.1061.2761.1227,300
Dec 03, 201960.0660.4759.8860.4560.3064,000
Dec 02, 201962.4462.4461.2561.3261.1769,800
Nov 29, 201962.8662.8662.3262.3262.1716,000
Nov 27, 201962.9663.0862.8063.0862.9314,600
Nov 26, 201962.9862.9862.5062.6262.4718,700
Nov 25, 201961.8863.0761.8863.0762.9223,500
Nov 22, 201961.7261.7961.1461.3161.1623,600
Nov 21, 201961.8861.8861.1761.3561.2027,400
Nov 20, 201962.8663.0162.0362.3162.1648,900
Nov 19, 201963.7963.8062.9763.0562.9018,500
Nov 18, 201963.8263.9163.4763.4763.3241,100
Nov 15, 201964.1564.5063.7463.9563.7981,400
Nov 14, 201963.3763.4763.1363.3763.2222,400
Nov 13, 201963.3463.7062.9063.5963.4435,400
Nov 12, 201963.5063.9463.4163.6163.4630,600
Nov 11, 201962.8063.2862.6463.1963.0412,400
Nov 08, 201962.8763.2362.5063.2263.0731,100
Nov 07, 201963.7763.9362.9063.0662.9134,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...