Invesco Semiconductors ETF (PSI)

PSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	97.29	100.99	97.07	100.80	100.80	1.82%	558,232
Feb 27, 2026	98.07	99.72	97.52	99.00	99.00	-1.65%	365,799
Feb 26, 2026	104.16	104.16	98.68	100.66	100.66	-3.89%	194,302
Feb 25, 2026	104.17	105.74	104.17	104.73	104.73	1.92%	162,851
Feb 24, 2026	101.09	103.58	100.91	102.76	102.76	2.79%	333,281
Feb 23, 2026	100.35	100.97	98.50	99.97	99.97	-0.89%	323,509
Feb 20, 2026	98.48	101.48	98.48	100.87	100.87	1.53%	67,524
Feb 19, 2026	98.84	99.46	97.84	99.35	99.35	-0.54%	796,574
Feb 18, 2026	99.96	101.31	99.00	99.89	99.89	-0.49%	85,266
Feb 17, 2026	99.13	101.05	97.53	100.38	100.38	-0.20%	272,234
Feb 13, 2026	99.48	101.50	98.17	100.58	100.58	0.81%	1,114,302
Feb 12, 2026	103.42	103.99	99.45	99.77	99.77	-2.80%	205,588
Feb 11, 2026	101.96	103.43	100.00	102.64	102.64	3.28%	137,688
Feb 10, 2026	100.09	100.75	98.48	99.38	99.38	-0.14%	94,245
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.