Invesco Semiconductors ETF (PSI)
NYSEARCA: PSI · Real-Time Price · USD
75.21
-3.53 (-4.48%)
Nov 4, 2025, 4:00 PM EST - Market closed
PSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 75.81 | 75.81 | 75.43 | 75.43 | - | -4.20% | 54,728 |
| 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 |
| Oct 9, 2025 | 73.89 | 74.10 | 72.90 | 73.63 | 73.63 | -0.50% | 42,628 |
| Oct 8, 2025 | 71.92 | 74.01 | 71.92 | 74.00 | 74.00 | 3.17% | 33,143 |
| Oct 7, 2025 | 74.68 | 74.68 | 71.60 | 71.72 | 71.72 | -2.81% | 38,311 |
| Oct 6, 2025 | 74.80 | 75.09 | 73.76 | 73.79 | 73.79 | 2.23% | 33,075 |
| Oct 3, 2025 | 73.25 | 73.52 | 71.93 | 72.18 | 72.18 | -0.99% | 27,639 |
| Oct 2, 2025 | 72.85 | 73.08 | 72.23 | 72.90 | 72.90 | 1.72% | 37,992 |
| Oct 1, 2025 | 69.60 | 71.67 | 69.50 | 71.67 | 71.67 | 1.91% | 29,314 |
| Sep 30, 2025 | 69.37 | 70.33 | 69.28 | 70.32 | 70.32 | 1.52% | 13,768 |
| Sep 29, 2025 | 70.05 | 70.33 | 69.18 | 69.27 | 69.27 | 0.07% | 35,080 |
| Sep 26, 2025 | 69.27 | 69.28 | 68.50 | 69.22 | 69.22 | 0.16% | 17,246 |
| Sep 25, 2025 | 68.52 | 69.40 | 67.98 | 69.11 | 69.11 | -1.07% | 32,935 |
| Sep 24, 2025 | 71.14 | 71.14 | 69.50 | 69.86 | 69.86 | -1.92% | 34,252 |
| Sep 23, 2025 | 71.68 | 71.94 | 70.85 | 71.23 | 71.23 | -0.50% | 29,925 |
| Sep 22, 2025 | 70.48 | 71.70 | 70.48 | 71.59 | 71.59 | 1.66% | 31,274 |
| Sep 19, 2025 | 71.02 | 71.02 | 69.74 | 70.42 | 70.40 | -0.97% | 82,301 |
| Sep 18, 2025 | 69.91 | 71.35 | 69.91 | 71.11 | 71.09 | 3.93% | 54,623 |
| Sep 17, 2025 | 68.24 | 68.87 | 67.53 | 68.42 | 68.40 | 0.19% | 55,218 |
| Sep 16, 2025 | 68.26 | 68.44 | 67.73 | 68.29 | 68.27 | 0.60% | 29,924 |
| Sep 15, 2025 | 67.11 | 67.99 | 67.11 | 67.88 | 67.86 | 1.06% | 43,549 |
| Sep 12, 2025 | 67.22 | 67.36 | 66.77 | 67.17 | 67.15 | 0.09% | 42,710 |
| Sep 11, 2025 | 66.56 | 67.22 | 66.56 | 67.11 | 67.09 | 1.47% | 44,721 |
| Sep 10, 2025 | 66.29 | 66.31 | 65.65 | 66.14 | 66.12 | 1.43% | 56,036 |
| Sep 9, 2025 | 64.84 | 65.29 | 64.74 | 65.21 | 65.19 | 0.48% | 39,049 |
| Sep 8, 2025 | 64.49 | 64.90 | 64.39 | 64.90 | 64.88 | 1.61% | 35,363 |
| Sep 5, 2025 | 64.08 | 64.16 | 63.11 | 63.87 | 63.85 | 1.36% | 45,837 |
| Sep 4, 2025 | 61.63 | 63.01 | 61.39 | 63.01 | 62.99 | 2.42% | 29,601 |
| Sep 3, 2025 | 62.05 | 62.05 | 61.01 | 61.52 | 61.50 | -0.53% | 11,755 |
| Sep 2, 2025 | 61.13 | 61.86 | 60.78 | 61.85 | 61.83 | -1.59% | 25,993 |
| Aug 29, 2025 | 64.06 | 64.20 | 62.54 | 62.85 | 62.83 | -2.68% | 65,896 |
| Aug 28, 2025 | 64.03 | 64.85 | 64.03 | 64.58 | 64.56 | 1.25% | 26,919 |
| Aug 27, 2025 | 63.38 | 63.92 | 63.29 | 63.78 | 63.76 | 0.24% | 17,433 |
| Aug 26, 2025 | 62.72 | 63.82 | 62.72 | 63.63 | 63.61 | 1.85% | 23,353 |