Invesco Semiconductors ETF (PSI)
NYSEARCA: PSI · Real-Time Price · USD
79.65
+2.15 (2.77%)
Dec 19, 2025, 4:00 PM EST - Market closed
PSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 78.21 | 79.83 | 78.21 | 79.65 | 79.65 | 2.77% | 44,802 |
| Dec 18, 2025 | 78.29 | 78.87 | 77.41 | 77.50 | 77.50 | 2.43% | 37,647 |
| Dec 17, 2025 | 78.68 | 78.94 | 75.44 | 75.66 | 75.66 | -3.40% | 70,862 |
| Dec 16, 2025 | 79.14 | 79.69 | 77.69 | 78.32 | 78.32 | -1.39% | 47,901 |
| Dec 15, 2025 | 80.81 | 81.07 | 79.22 | 79.42 | 79.42 | -0.41% | 71,811 |
| Dec 12, 2025 | 83.12 | 83.12 | 79.33 | 79.75 | 79.75 | -5.09% | 132,818 |
| Dec 11, 2025 | 83.48 | 84.03 | 82.00 | 84.03 | 84.03 | -0.30% | 132,182 |
| Dec 10, 2025 | 82.55 | 84.52 | 82.46 | 84.28 | 84.28 | 2.64% | 82,011 |
| Dec 9, 2025 | 81.41 | 82.25 | 81.07 | 82.11 | 82.11 | 0.13% | 75,113 |
| Dec 8, 2025 | 81.77 | 82.39 | 81.36 | 82.00 | 82.00 | 1.37% | 70,294 |
| Dec 5, 2025 | 80.59 | 81.61 | 80.46 | 80.89 | 80.89 | 1.11% | 68,291 |
| Dec 4, 2025 | 79.58 | 80.65 | 79.27 | 80.00 | 80.00 | -0.20% | 63,079 |
| Dec 3, 2025 | 78.07 | 80.16 | 77.52 | 80.16 | 80.16 | 2.78% | 34,747 |
| Dec 2, 2025 | 77.53 | 78.91 | 77.21 | 77.99 | 77.99 | 2.01% | 58,805 |
| Dec 1, 2025 | 75.59 | 77.19 | 75.30 | 76.45 | 76.45 | -0.73% | 130,421 |
| Nov 28, 2025 | 76.02 | 77.01 | 75.97 | 77.01 | 77.01 | 2.07% | 33,811 |
| Nov 26, 2025 | 74.61 | 76.21 | 74.47 | 75.45 | 75.45 | 1.81% | 61,373 |
| Nov 25, 2025 | 72.34 | 74.31 | 70.94 | 74.11 | 74.11 | 0.75% | 69,664 |
| Nov 24, 2025 | 71.13 | 73.72 | 71.13 | 73.56 | 73.56 | 4.70% | 76,965 |
| Nov 21, 2025 | 68.84 | 71.00 | 66.93 | 70.26 | 70.26 | 2.20% | 44,383 |
| Nov 20, 2025 | 74.51 | 74.74 | 68.56 | 68.75 | 68.75 | -4.88% | 72,682 |
| Nov 19, 2025 | 71.30 | 73.35 | 71.30 | 72.28 | 72.28 | 1.65% | 35,491 |
| Nov 18, 2025 | 71.31 | 72.15 | 70.17 | 71.11 | 71.11 | -1.77% | 50,318 |
| Nov 17, 2025 | 73.40 | 75.00 | 71.67 | 72.39 | 72.39 | -2.27% | 96,176 |
| Nov 14, 2025 | 72.17 | 75.37 | 71.80 | 74.07 | 74.07 | -0.55% | 50,177 |
| Nov 13, 2025 | 77.19 | 77.19 | 73.63 | 74.48 | 74.48 | -4.33% | 84,984 |
| Nov 12, 2025 | 78.33 | 78.52 | 77.41 | 77.85 | 77.85 | 1.10% | 33,922 |
| Nov 11, 2025 | 78.35 | 78.36 | 76.86 | 77.00 | 77.00 | -2.61% | 79,964 |
| Nov 10, 2025 | 78.46 | 79.40 | 78.29 | 79.06 | 79.06 | 3.38% | 49,727 |
| Nov 7, 2025 | 75.91 | 76.48 | 73.33 | 76.48 | 76.48 | -0.61% | 81,790 |
| Nov 6, 2025 | 77.84 | 78.70 | 76.40 | 76.95 | 76.95 | -1.22% | 88,160 |
| Nov 5, 2025 | 75.78 | 78.82 | 75.78 | 77.90 | 77.90 | 3.58% | 41,143 |
| Nov 4, 2025 | 76.43 | 77.52 | 75.12 | 75.21 | 75.21 | -4.48% | 54,911 |
| Nov 3, 2025 | 79.08 | 79.25 | 78.21 | 78.74 | 78.74 | 1.03% | 46,528 |
| Oct 31, 2025 | 78.29 | 79.27 | 77.42 | 77.94 | 77.94 | 0.67% | 67,369 |
| Oct 30, 2025 | 78.18 | 78.89 | 77.42 | 77.42 | 77.42 | -1.49% | 85,383 |
| Oct 29, 2025 | 78.72 | 79.67 | 77.92 | 78.59 | 78.59 | 1.42% | 75,678 |
| Oct 28, 2025 | 77.21 | 77.91 | 76.93 | 77.49 | 77.49 | -0.05% | 301,359 |
| Oct 27, 2025 | 77.39 | 77.99 | 77.12 | 77.53 | 77.53 | 2.27% | 71,211 |
| Oct 24, 2025 | 76.36 | 76.44 | 75.81 | 75.81 | 75.81 | 1.40% | 37,962 |
| Oct 23, 2025 | 72.02 | 74.87 | 72.02 | 74.76 | 74.76 | 3.09% | 35,576 |
| Oct 22, 2025 | 74.01 | 74.22 | 71.22 | 72.52 | 72.52 | -2.81% | 67,321 |
| Oct 21, 2025 | 74.78 | 74.95 | 74.07 | 74.62 | 74.62 | -0.60% | 69,970 |
| Oct 20, 2025 | 74.18 | 75.43 | 74.18 | 75.07 | 75.07 | 2.53% | 51,190 |
| Oct 17, 2025 | 73.07 | 73.70 | 72.21 | 73.22 | 73.22 | -0.79% | 90,128 |
| Oct 16, 2025 | 74.58 | 74.58 | 73.05 | 73.80 | 73.80 | 0.41% | 39,763 |
| Oct 15, 2025 | 73.02 | 73.50 | 72.23 | 73.50 | 73.50 | 3.11% | 172,373 |
| Oct 14, 2025 | 70.59 | 72.54 | 70.48 | 71.28 | 71.28 | -1.29% | 82,626 |
| Oct 13, 2025 | 71.12 | 72.40 | 71.01 | 72.21 | 72.21 | 5.48% | 648,901 |
| Oct 10, 2025 | 73.71 | 73.91 | 68.46 | 68.46 | 68.46 | -7.02% | 54,228 |