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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202547.6648.4147.6647.9447.94-0.60%33,342
May 2, 202547.4748.6447.4748.2348.234.10%60,695
May 1, 202546.8147.3446.3146.3346.330.17%52,549
Apr 30, 202544.6646.3344.3446.2546.250.78%59,251
Apr 29, 202545.8946.3945.5845.8945.89-1.14%29,561
Apr 28, 202546.5246.9145.5146.4246.42-0.62%37,281
Apr 25, 202545.7146.9345.7146.7146.711.28%186,704
Apr 24, 202544.7046.2744.4946.1246.125.51%61,355
Apr 23, 202544.1344.9543.5543.7143.714.22%79,933
Apr 22, 202541.8342.2841.6041.9441.941.75%45,827
Apr 21, 202541.1141.3040.4741.2241.22-1.95%35,792
Apr 17, 202542.5642.5641.6842.0442.04-0.50%43,622
Apr 16, 202542.1442.7940.9742.2542.25-3.87%80,704
Apr 15, 202543.7044.4143.6443.9543.950.66%47,344
Apr 14, 202544.5344.6942.9443.6643.660.90%69,875
Apr 11, 202542.3143.4141.5543.2743.271.43%56,040
Apr 10, 202544.5644.5641.3242.6642.66-8.34%65,387
Apr 9, 202539.5346.9139.3746.5446.5418.45%206,377
Apr 8, 202542.6042.9438.5039.2939.29-3.61%430,020
Apr 7, 202538.2543.2337.6440.7640.762.62%205,356
Apr 4, 202540.6941.2338.1839.7239.72-6.52%184,557
Apr 3, 202545.3645.7942.4942.4942.49-12.05%142,154
Apr 2, 202546.7748.9146.7748.3148.311.22%47,810
Apr 1, 202547.1847.7546.3647.7347.730.74%36,581
Mar 31, 202546.6847.5045.9347.3847.38-0.63%65,174
Mar 28, 202549.4049.4047.4347.6847.68-4.09%79,222
Mar 27, 202550.4350.5549.6349.7249.72-2.39%37,559
Mar 26, 202552.1952.3750.5150.9350.93-2.90%43,228
Mar 25, 202552.6152.8052.3052.4552.45-0.61%22,538
Mar 24, 202552.3553.0752.2952.7752.773.25%83,619
Mar 21, 202550.7751.2950.4851.1151.11-1.14%18,417
Mar 20, 202551.4652.2951.4651.7051.70-0.94%17,486
Mar 19, 202551.6353.0051.4552.1952.191.32%39,979
Mar 18, 202551.8551.8551.2551.5151.51-1.59%34,318
Mar 17, 202551.5952.6951.5952.3452.340.83%34,824
Mar 14, 202550.9952.0550.9951.9151.914.17%57,987
Mar 13, 202550.2850.9349.3849.8349.83-1.31%119,424
Mar 12, 202550.5751.0849.9950.4950.492.25%33,996
Mar 11, 202549.8850.5048.5649.3849.38-0.76%74,686
Mar 10, 202551.2351.5149.1649.7649.76-5.52%112,331
Mar 7, 202551.3952.6750.3652.6752.672.91%60,243
Mar 6, 202551.5552.8150.9851.1851.18-4.25%48,974
Mar 5, 202552.5553.4551.7053.4553.451.93%61,092
Mar 4, 202551.7053.6650.8052.4452.440.85%60,662
Mar 3, 202555.0555.0551.6052.0052.00-4.48%75,621
Feb 28, 202553.5354.8652.8354.4454.441.36%47,561
Feb 27, 202557.9057.9053.7053.7153.71-6.31%67,487
Feb 26, 202556.7157.9656.7157.3357.322.91%43,428
Feb 25, 202557.3257.3255.5655.7155.71-3.15%54,533
Feb 24, 202559.4759.4757.5257.5257.51-2.66%47,803