Invesco Semiconductors ETF (PSI)

PSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	52.68	52.68	51.90	52.45	-	-0.32%	10,806
May 27, 2025	52.17	52.87	51.93	52.62	52.62	3.16%	30,123
May 23, 2025	50.31	51.22	50.31	51.01	51.01	-1.26%	33,994
May 22, 2025	51.91	52.45	51.65	51.66	51.66	-0.83%	46,690
May 21, 2025	52.74	53.66	51.94	52.09	52.09	-2.33%	30,381
May 20, 2025	52.88	53.33	52.76	53.33	53.33	0.26%	139,401
May 19, 2025	52.38	53.25	52.32	53.19	53.19	-0.80%	178,937
May 16, 2025	54.18	54.18	53.11	53.62	53.62	-0.78%	30,967
May 15, 2025	53.88	54.36	53.51	54.04	54.04	-0.73%	49,828
May 14, 2025	54.46	54.61	54.06	54.44	54.44	0.42%	53,425
May 13, 2025	53.17	54.37	53.14	54.21	54.21	2.42%	72,182
May 12, 2025	52.50	53.35	52.39	52.93	52.93	7.65%	100,763
May 9, 2025	49.34	49.75	48.72	49.17	49.17	0.72%	30,738
May 8, 2025	48.62	49.41	48.19	48.82	48.82	1.96%	265,357
May 7, 2025	47.07	47.88	46.64	47.88	47.88	1.72%	34,542
May 6, 2025	47.01	47.37	46.37	47.07	47.07	-1.81%	260,051
May 5, 2025	47.66	48.41	47.66	47.94	47.94	-0.60%	33,342
May 2, 2025	47.47	48.64	47.47	48.23	48.23	4.10%	60,695
May 1, 2025	46.81	47.34	46.31	46.33	46.33	0.17%	52,549
Apr 30, 2025	44.66	46.33	44.34	46.25	46.25	0.78%	59,251
Apr 29, 2025	45.89	46.39	45.58	45.89	45.89	-1.14%	29,561
Apr 28, 2025	46.52	46.91	45.51	46.42	46.42	-0.62%	37,281
Apr 25, 2025	45.71	46.93	45.71	46.71	46.71	1.28%	186,704
Apr 24, 2025	44.70	46.27	44.49	46.12	46.12	5.51%	61,355
Apr 23, 2025	44.13	44.95	43.55	43.71	43.71	4.22%	79,933
Apr 22, 2025	41.83	42.28	41.60	41.94	41.94	1.75%	45,827
Apr 21, 2025	41.11	41.30	40.47	41.22	41.22	-1.95%	35,792
Apr 17, 2025	42.56	42.56	41.68	42.04	42.04	-0.50%	43,622
Apr 16, 2025	42.14	42.79	40.97	42.25	42.25	-3.87%	80,704
Apr 15, 2025	43.70	44.41	43.64	43.95	43.95	0.66%	47,344
Apr 14, 2025	44.53	44.69	42.94	43.66	43.66	0.90%	69,875
Apr 11, 2025	42.31	43.41	41.55	43.27	43.27	1.43%	56,040
Apr 10, 2025	44.56	44.56	41.32	42.66	42.66	-8.34%	65,387
Apr 9, 2025	39.53	46.91	39.37	46.54	46.54	18.45%	206,377
Apr 8, 2025	42.60	42.94	38.50	39.29	39.29	-3.61%	430,020
Apr 7, 2025	38.25	43.23	37.64	40.76	40.76	2.62%	205,356
Apr 4, 2025	40.69	41.23	38.18	39.72	39.72	-6.52%	184,557
Apr 3, 2025	45.36	45.79	42.49	42.49	42.49	-12.05%	142,154
Apr 2, 2025	46.77	48.91	46.77	48.31	48.31	1.22%	47,810
Apr 1, 2025	47.18	47.75	46.36	47.73	47.73	0.74%	36,581
Mar 31, 2025	46.68	47.50	45.93	47.38	47.38	-0.63%	65,174
Mar 28, 2025	49.40	49.40	47.43	47.68	47.68	-4.09%	79,222
Mar 27, 2025	50.43	50.55	49.63	49.72	49.72	-2.39%	37,559
Mar 26, 2025	52.19	52.37	50.51	50.93	50.93	-2.90%	43,228
Mar 25, 2025	52.61	52.80	52.30	52.45	52.45	-0.61%	22,538
Mar 24, 2025	52.35	53.07	52.29	52.77	52.77	3.25%	83,619
Mar 21, 2025	50.77	51.29	50.48	51.11	51.11	-1.14%	18,417
Mar 20, 2025	51.46	52.29	51.46	51.70	51.70	-0.94%	17,486
Mar 19, 2025	51.63	53.00	51.45	52.19	52.19	1.32%	39,979
Mar 18, 2025	51.85	51.85	51.25	51.51	51.51	-1.59%	34,318

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.