Invesco Semiconductors ETF (PSI)
NYSEARCA: PSI · Real-Time Price · USD
99.52
+1.32 (1.34%)
At close: Feb 9, 2026, 4:00 PM EST
99.14
-0.38 (-0.38%)
After-hours: Feb 9, 2026, 8:00 PM EST
PSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 97.55 | 99.96 | 97.00 | 99.52 | 99.52 | 1.34% | 203,889 |
| Feb 6, 2026 | 94.03 | 98.38 | 93.82 | 98.20 | 98.20 | 6.73% | 214,614 |
| Feb 5, 2026 | 89.50 | 92.57 | 88.71 | 92.01 | 92.01 | 1.37% | 75,054 |
| Feb 4, 2026 | 94.48 | 95.61 | 88.71 | 90.77 | 90.77 | -3.31% | 122,563 |
| Feb 3, 2026 | 96.62 | 97.53 | 91.63 | 93.88 | 93.88 | -1.51% | 174,170 |
| Feb 2, 2026 | 92.08 | 96.22 | 92.08 | 95.32 | 95.32 | 2.47% | 291,075 |
| Jan 30, 2026 | 95.49 | 97.12 | 92.53 | 93.02 | 93.02 | -4.30% | 82,125 |
| Jan 29, 2026 | 96.75 | 97.62 | 93.48 | 97.20 | 97.20 | 0.89% | 109,030 |
| Jan 28, 2026 | 95.59 | 96.72 | 95.13 | 96.34 | 96.34 | 2.38% | 130,795 |
| Jan 27, 2026 | 93.31 | 94.63 | 93.14 | 94.10 | 94.10 | 2.53% | 73,522 |
| Jan 26, 2026 | 91.93 | 92.56 | 91.25 | 91.78 | 91.78 | -0.53% | 73,582 |
| Jan 23, 2026 | 94.33 | 94.44 | 91.81 | 92.27 | 92.27 | -3.08% | 87,851 |
| Jan 22, 2026 | 97.16 | 97.16 | 94.73 | 95.20 | 95.20 | -0.10% | 90,449 |
| Jan 21, 2026 | 92.85 | 95.98 | 92.40 | 95.30 | 95.30 | 4.11% | 87,408 |
| Jan 20, 2026 | 90.58 | 93.19 | 90.58 | 91.54 | 91.54 | -1.08% | 131,965 |
| Jan 16, 2026 | 93.16 | 93.63 | 92.00 | 92.54 | 92.54 | 0.89% | 122,571 |
| Jan 15, 2026 | 92.64 | 93.40 | 91.62 | 91.72 | 91.72 | 2.42% | 61,082 |
| Jan 14, 2026 | 89.06 | 89.56 | 88.19 | 89.55 | 89.55 | -0.12% | 52,235 |
| Jan 13, 2026 | 89.95 | 90.68 | 89.33 | 89.66 | 89.66 | 0.63% | 44,819 |
| Jan 12, 2026 | 87.85 | 89.37 | 87.85 | 89.10 | 89.10 | 0.26% | 70,462 |
| Jan 9, 2026 | 86.86 | 89.18 | 86.59 | 88.87 | 88.87 | 3.29% | 61,656 |
| Jan 8, 2026 | 86.96 | 86.96 | 84.84 | 86.04 | 86.04 | -1.62% | 61,139 |
| Jan 7, 2026 | 87.13 | 87.46 | 86.13 | 87.46 | 87.46 | -0.60% | 110,034 |
| Jan 6, 2026 | 85.26 | 88.04 | 85.26 | 87.99 | 87.99 | 4.25% | 125,827 |
| Jan 5, 2026 | 84.78 | 85.55 | 83.89 | 84.40 | 84.40 | 1.85% | 76,624 |
| Jan 2, 2026 | 80.90 | 83.03 | 80.90 | 82.87 | 82.87 | 5.08% | 75,726 |
| Dec 31, 2025 | 80.34 | 80.34 | 78.86 | 78.86 | 78.86 | -1.72% | 27,646 |
| Dec 30, 2025 | 80.55 | 81.03 | 80.19 | 80.24 | 80.24 | -0.02% | 54,374 |
| Dec 29, 2025 | 80.01 | 80.84 | 79.82 | 80.26 | 80.26 | -0.77% | 49,512 |
| Dec 26, 2025 | 81.26 | 81.31 | 80.43 | 80.88 | 80.88 | 0.07% | 75,557 |
| Dec 24, 2025 | 80.74 | 80.96 | 80.60 | 80.82 | 80.82 | 0.02% | 23,157 |
| Dec 23, 2025 | 80.19 | 80.91 | 79.94 | 80.80 | 80.80 | 0.19% | 38,136 |
| Dec 22, 2025 | 81.31 | 81.31 | 80.34 | 80.65 | 80.65 | 1.26% | 35,077 |
| Dec 19, 2025 | 78.21 | 79.83 | 78.21 | 79.65 | 79.65 | 2.77% | 44,895 |
| Dec 18, 2025 | 78.29 | 78.87 | 77.41 | 77.50 | 77.50 | 2.43% | 37,650 |
| 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 |