Invesco Semiconductors ETF (PSI)
NYSEARCA: PSI · Real-Time Price · USD
47.94
-0.29 (-0.60%)
May 5, 2025, 4:00 PM EDT - Market closed
PSI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 17, 2025 | 51.59 | 52.69 | 51.59 | 52.34 | 52.34 | 0.83% | 34,824 |
Mar 14, 2025 | 50.99 | 52.05 | 50.99 | 51.91 | 51.91 | 4.17% | 57,987 |
Mar 13, 2025 | 50.28 | 50.93 | 49.38 | 49.83 | 49.83 | -1.31% | 119,424 |
Mar 12, 2025 | 50.57 | 51.08 | 49.99 | 50.49 | 50.49 | 2.25% | 33,996 |
Mar 11, 2025 | 49.88 | 50.50 | 48.56 | 49.38 | 49.38 | -0.76% | 74,686 |
Mar 10, 2025 | 51.23 | 51.51 | 49.16 | 49.76 | 49.76 | -5.52% | 112,331 |
Mar 7, 2025 | 51.39 | 52.67 | 50.36 | 52.67 | 52.67 | 2.91% | 60,243 |
Mar 6, 2025 | 51.55 | 52.81 | 50.98 | 51.18 | 51.18 | -4.25% | 48,974 |
Mar 5, 2025 | 52.55 | 53.45 | 51.70 | 53.45 | 53.45 | 1.93% | 61,092 |
Mar 4, 2025 | 51.70 | 53.66 | 50.80 | 52.44 | 52.44 | 0.85% | 60,662 |
Mar 3, 2025 | 55.05 | 55.05 | 51.60 | 52.00 | 52.00 | -4.48% | 75,621 |
Feb 28, 2025 | 53.53 | 54.86 | 52.83 | 54.44 | 54.44 | 1.36% | 47,561 |
Feb 27, 2025 | 57.90 | 57.90 | 53.70 | 53.71 | 53.71 | -6.31% | 67,487 |
Feb 26, 2025 | 56.71 | 57.96 | 56.71 | 57.33 | 57.32 | 2.91% | 43,428 |
Feb 25, 2025 | 57.32 | 57.32 | 55.56 | 55.71 | 55.71 | -3.15% | 54,533 |
Feb 24, 2025 | 59.47 | 59.47 | 57.52 | 57.52 | 57.51 | -2.66% | 47,803 |