Invesco Semiconductors ETF (PSI)
NYSEARCA: PSI · Real-Time Price · USD
63.87
+0.86 (1.36%)
Sep 5, 2025, 4:00 PM - Market closed
PSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.08 | 64.16 | 63.11 | 63.87 | 63.87 | 1.36% | 45,837 |
| Sep 4, 2025 | 61.63 | 63.01 | 61.39 | 63.01 | 63.01 | 2.42% | 29,601 |
| Sep 3, 2025 | 62.05 | 62.05 | 61.01 | 61.52 | 61.52 | -0.53% | 11,755 |
| Sep 2, 2025 | 61.13 | 61.86 | 60.78 | 61.85 | 61.85 | -1.59% | 25,993 |
| Aug 29, 2025 | 64.06 | 64.20 | 62.54 | 62.85 | 62.85 | -2.68% | 65,896 |
| Aug 28, 2025 | 64.03 | 64.85 | 64.03 | 64.58 | 64.58 | 1.25% | 26,919 |
| Aug 27, 2025 | 63.38 | 63.92 | 63.29 | 63.78 | 63.78 | 0.24% | 17,433 |
| Aug 26, 2025 | 62.72 | 63.82 | 62.72 | 63.63 | 63.63 | 1.85% | 23,353 |
| Aug 25, 2025 | 62.68 | 62.85 | 62.47 | 62.47 | 62.47 | -0.23% | 18,320 |
| Aug 22, 2025 | 60.70 | 63.26 | 60.70 | 62.62 | 62.62 | 3.66% | 36,497 |
| Aug 21, 2025 | 59.77 | 60.52 | 59.77 | 60.41 | 60.41 | 0.27% | 27,513 |
| Aug 20, 2025 | 60.27 | 60.30 | 58.62 | 60.25 | 60.25 | -0.28% | 48,299 |
| Aug 19, 2025 | 61.50 | 61.75 | 60.30 | 60.42 | 60.42 | -1.77% | 14,599 |
| Aug 18, 2025 | 60.88 | 61.53 | 60.86 | 61.51 | 61.51 | 0.94% | 20,584 |
| Aug 15, 2025 | 62.18 | 62.18 | 60.80 | 60.94 | 60.94 | -3.04% | 27,808 |
| Aug 14, 2025 | 62.26 | 63.00 | 61.99 | 62.85 | 62.85 | -0.27% | 25,945 |
| Aug 13, 2025 | 62.90 | 63.08 | 62.31 | 63.02 | 63.02 | 0.93% | 33,732 |
| Aug 12, 2025 | 60.56 | 62.44 | 60.56 | 62.44 | 62.44 | 3.77% | 36,239 |
| Aug 11, 2025 | 60.76 | 61.23 | 60.02 | 60.17 | 60.17 | -0.45% | 36,571 |
| Aug 8, 2025 | 59.93 | 60.47 | 59.93 | 60.44 | 60.44 | 0.95% | 18,879 |
| Aug 7, 2025 | 60.32 | 60.36 | 59.32 | 59.87 | 59.87 | 1.11% | 151,785 |
| Aug 6, 2025 | 59.10 | 59.24 | 58.07 | 59.21 | 59.21 | -0.54% | 29,376 |
| Aug 5, 2025 | 60.36 | 60.66 | 58.95 | 59.53 | 59.53 | -1.21% | 34,107 |
| Aug 4, 2025 | 59.42 | 60.26 | 59.42 | 60.26 | 60.26 | 2.59% | 29,189 |
| Aug 1, 2025 | 58.06 | 59.18 | 57.31 | 58.74 | 58.74 | -1.27% | 57,260 |
| Jul 31, 2025 | 60.81 | 60.90 | 59.13 | 59.50 | 59.50 | -3.70% | 50,022 |
| Jul 30, 2025 | 62.01 | 62.30 | 61.22 | 61.78 | 61.78 | 0.55% | 53,301 |
| Jul 29, 2025 | 62.16 | 62.55 | 61.24 | 61.44 | 61.44 | -0.23% | 37,900 |
| Jul 28, 2025 | 60.83 | 61.68 | 60.83 | 61.58 | 61.58 | 2.36% | 31,464 |
| Jul 25, 2025 | 59.80 | 60.22 | 59.70 | 60.16 | 60.16 | -0.30% | 36,593 |
| Jul 24, 2025 | 60.71 | 60.71 | 60.00 | 60.34 | 60.34 | -0.45% | 36,359 |
| Jul 23, 2025 | 60.61 | 60.64 | 60.08 | 60.61 | 60.61 | -0.54% | 31,055 |
| Jul 22, 2025 | 62.12 | 62.17 | 60.62 | 60.94 | 60.94 | -2.07% | 39,928 |
| Jul 21, 2025 | 62.15 | 62.96 | 62.15 | 62.23 | 62.23 | 0.40% | 35,924 |
| Jul 18, 2025 | 62.24 | 62.36 | 61.85 | 61.98 | 61.98 | 0.19% | 34,473 |
| Jul 17, 2025 | 61.23 | 62.16 | 61.23 | 61.86 | 61.86 | 0.91% | 38,741 |
| Jul 16, 2025 | 61.12 | 61.31 | 59.79 | 61.30 | 61.30 | -0.34% | 37,563 |
| Jul 15, 2025 | 62.39 | 62.50 | 61.51 | 61.51 | 61.51 | 0.38% | 23,232 |
| Jul 14, 2025 | 61.31 | 61.54 | 60.34 | 61.28 | 61.28 | -0.68% | 23,314 |
| Jul 11, 2025 | 61.54 | 62.05 | 61.51 | 61.70 | 61.70 | -0.69% | 31,785 |
| Jul 10, 2025 | 62.25 | 62.44 | 61.77 | 62.13 | 62.13 | 0.45% | 26,229 |
| Jul 9, 2025 | 61.71 | 62.35 | 61.17 | 61.85 | 61.85 | 0.52% | 35,919 |
| Jul 8, 2025 | 61.07 | 62.00 | 60.92 | 61.53 | 61.53 | 1.67% | 54,703 |
| Jul 7, 2025 | 61.23 | 61.39 | 60.29 | 60.52 | 60.52 | -1.99% | 65,784 |
| Jul 3, 2025 | 61.57 | 61.89 | 61.47 | 61.75 | 61.75 | 0.97% | 13,540 |
| Jul 2, 2025 | 59.67 | 61.16 | 59.67 | 61.16 | 61.16 | 2.29% | 46,279 |
| Jul 1, 2025 | 59.49 | 60.18 | 58.60 | 59.79 | 59.79 | -0.28% | 29,994 |
| Jun 30, 2025 | 60.34 | 60.34 | 59.77 | 59.96 | 59.96 | - | 23,181 |
| Jun 27, 2025 | 60.37 | 60.54 | 59.40 | 59.96 | 59.96 | -0.58% | 32,831 |
| Jun 26, 2025 | 59.85 | 60.33 | 59.56 | 60.31 | 60.31 | 1.55% | 33,437 |