Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NASDAQ: PSL · Real-Time Price · USD
105.45
-0.37 (-0.35%)
Dec 20, 2024, 4:00 PM EST - Market closed
PSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 105.33 | 106.37 | 105.33 | 105.45 | 105.45 | -0.35% | 1,296 |
| Dec 19, 2024 | 106.13 | 106.13 | 105.60 | 105.82 | 105.82 | 0.13% | 2,071 |
| Dec 18, 2024 | 108.06 | 108.21 | 105.68 | 105.68 | 105.68 | -2.50% | 1,724 |
| Dec 17, 2024 | 108.80 | 109.07 | 108.39 | 108.39 | 108.39 | -1.13% | 2,400 |
| Dec 16, 2024 | 110.18 | 110.18 | 109.63 | 109.63 | 109.63 | -0.21% | 1,550 |
| Dec 13, 2024 | 109.95 | 110.03 | 109.61 | 109.86 | 109.86 | -0.23% | 1,517 |
| Dec 12, 2024 | 110.54 | 110.54 | 110.10 | 110.12 | 110.12 | 0.02% | 962 |
| Dec 11, 2024 | 110.07 | 110.09 | 110.03 | 110.09 | 110.09 | -0.08% | 1,261 |
| Dec 10, 2024 | 110.36 | 110.36 | 110.18 | 110.18 | 110.18 | 0.86% | 1,872 |
| Dec 9, 2024 | 109.81 | 109.81 | 109.24 | 109.24 | 109.24 | -0.67% | 616 |
| Dec 6, 2024 | 110.21 | 110.21 | 109.87 | 109.97 | 109.97 | -0.47% | 1,822 |
| Dec 5, 2024 | 110.50 | 110.68 | 110.18 | 110.49 | 110.49 | -0.06% | 1,837 |
| Dec 4, 2024 | 110.45 | 110.56 | 110.33 | 110.56 | 110.56 | 0.36% | 972 |
| Dec 3, 2024 | 110.30 | 110.30 | 109.85 | 110.16 | 110.16 | -0.33% | 1,786 |
| Dec 2, 2024 | 110.80 | 110.80 | 109.91 | 110.52 | 110.52 | 0.08% | 2,599 |
| Nov 29, 2024 | 110.37 | 110.43 | 110.16 | 110.43 | 110.43 | 0.29% | 1,715 |
| Nov 27, 2024 | 110.81 | 110.81 | 110.11 | 110.11 | 110.11 | -0.28% | 1,901 |
| Nov 26, 2024 | 109.86 | 110.42 | 109.86 | 110.42 | 110.42 | 0.31% | 2,912 |
| Nov 25, 2024 | 110.27 | 110.69 | 110.08 | 110.08 | 110.08 | 1.03% | 3,385 |
| Nov 22, 2024 | 108.42 | 108.96 | 108.32 | 108.96 | 108.96 | 1.30% | 1,581 |
| Nov 21, 2024 | 105.72 | 107.56 | 105.72 | 107.56 | 107.56 | 1.72% | 1,882 |
| Nov 20, 2024 | 105.14 | 105.74 | 105.05 | 105.74 | 105.74 | 0.25% | 9,076 |
| Nov 19, 2024 | 104.81 | 105.49 | 104.81 | 105.47 | 105.47 | 0.16% | 1,584 |
| Nov 18, 2024 | 105.20 | 105.31 | 105.20 | 105.31 | 105.31 | 0.92% | 448 |
| Nov 15, 2024 | 104.90 | 104.90 | 104.35 | 104.35 | 104.35 | -1.16% | 786 |
| Nov 14, 2024 | 106.51 | 106.51 | 105.57 | 105.57 | 105.57 | -0.75% | 1,258 |
| Nov 13, 2024 | 106.35 | 106.77 | 106.35 | 106.37 | 106.37 | 0.03% | 3,411 |
| Nov 12, 2024 | 106.79 | 106.80 | 106.34 | 106.34 | 106.34 | -0.34% | 878 |
| Nov 11, 2024 | 107.16 | 107.16 | 106.71 | 106.71 | 106.71 | 0.14% | 1,078 |
| Nov 8, 2024 | 105.53 | 106.86 | 105.53 | 106.56 | 106.56 | 0.98% | 1,199 |
| Nov 7, 2024 | 105.71 | 105.78 | 105.52 | 105.52 | 105.52 | -0.28% | 2,488 |
| Nov 6, 2024 | 106.14 | 106.14 | 105.82 | 105.82 | 105.82 | 1.64% | 287 |
| Nov 5, 2024 | 102.71 | 104.11 | 102.71 | 104.11 | 104.11 | 1.52% | 1,097 |
| Nov 4, 2024 | 102.40 | 102.92 | 102.40 | 102.55 | 102.55 | 0.49% | 1,738 |
| Nov 1, 2024 | 102.17 | 102.38 | 101.81 | 102.05 | 102.05 | 0.34% | 2,658 |
| Oct 31, 2024 | 101.86 | 102.52 | 101.70 | 101.70 | 101.70 | 0.24% | 1,309 |
| Oct 30, 2024 | 100.97 | 101.88 | 100.97 | 101.46 | 101.46 | 0.29% | 526 |
| Oct 29, 2024 | 100.92 | 101.21 | 100.76 | 101.17 | 101.17 | -0.45% | 871 |
| Oct 28, 2024 | 101.58 | 101.63 | 101.57 | 101.63 | 101.63 | 0.79% | 885 |
| Oct 25, 2024 | 101.63 | 101.63 | 100.83 | 100.83 | 100.83 | -0.25% | 2,377 |
| Oct 24, 2024 | 101.46 | 101.46 | 100.98 | 101.08 | 101.08 | -0.68% | 1,540 |
| Oct 23, 2024 | 101.27 | 101.77 | 101.27 | 101.77 | 101.77 | 0.48% | 12,552 |
| Oct 22, 2024 | 100.78 | 101.28 | 100.78 | 101.28 | 101.28 | 0.18% | 11,975 |
| Oct 21, 2024 | 101.69 | 101.69 | 101.10 | 101.10 | 101.10 | -0.85% | 1,303 |
| Oct 18, 2024 | 101.80 | 101.97 | 101.64 | 101.97 | 101.97 | -0.06% | 1,899 |
| Oct 17, 2024 | 101.71 | 102.03 | 101.61 | 102.03 | 102.03 | 0.02% | 1,264 |
| Oct 16, 2024 | 101.92 | 102.12 | 101.92 | 102.01 | 102.01 | -0.12% | 1,649 |
| Oct 15, 2024 | 101.83 | 102.20 | 101.83 | 102.13 | 102.13 | 0.65% | 1,036 |
| Oct 14, 2024 | 100.90 | 101.49 | 100.90 | 101.47 | 101.47 | 0.49% | 980 |
| Oct 11, 2024 | 100.15 | 100.98 | 100.15 | 100.98 | 100.98 | 0.72% | 2,259 |
| Oct 10, 2024 | 100.12 | 100.26 | 99.80 | 100.26 | 100.26 | -0.62% | 2,763 |
| Oct 9, 2024 | 101.06 | 101.09 | 100.66 | 100.89 | 100.89 | 0.53% | 13,009 |
| Oct 8, 2024 | 100.15 | 100.51 | 100.15 | 100.36 | 100.36 | 0.42% | 3,450 |
| Oct 7, 2024 | 100.58 | 100.58 | 99.84 | 99.94 | 99.94 | -0.99% | 1,167 |
| Oct 4, 2024 | 100.66 | 100.94 | 100.66 | 100.94 | 100.94 | 0.92% | 259 |
| Oct 3, 2024 | 100.63 | 100.63 | 100.02 | 100.02 | 100.02 | -1.08% | 1,315 |
| Oct 2, 2024 | 101.68 | 101.68 | 101.11 | 101.11 | 101.11 | -1.05% | 1,277 |
| Oct 1, 2024 | 101.92 | 102.18 | 101.85 | 102.18 | 102.18 | 0.33% | 1,171 |
| Sep 30, 2024 | 101.69 | 101.84 | 101.18 | 101.84 | 101.84 | 0.48% | 1,158 |
| Sep 27, 2024 | 101.94 | 101.94 | 101.35 | 101.35 | 101.35 | 0.02% | 931 |
| Sep 26, 2024 | 101.89 | 101.89 | 101.33 | 101.33 | 101.33 | -0.14% | 777 |
| Sep 25, 2024 | 102.17 | 102.17 | 101.44 | 101.47 | 101.47 | -0.39% | 2,447 |
| Sep 24, 2024 | 102.09 | 102.09 | 101.87 | 101.87 | 101.87 | -0.12% | 2,845 |
| Sep 23, 2024 | 101.25 | 102.00 | 101.25 | 101.99 | 101.99 | 0.35% | 5,584 |
| Sep 20, 2024 | 100.62 | 101.63 | 100.62 | 101.63 | 101.53 | 0.53% | 3,299 |
| Sep 19, 2024 | 101.70 | 101.70 | 101.09 | 101.09 | 100.99 | 0.35% | 1,199 |
| Sep 18, 2024 | 101.21 | 101.35 | 100.60 | 100.74 | 100.64 | -0.12% | 3,430 |
| Sep 17, 2024 | 101.24 | 101.89 | 100.86 | 100.86 | 100.76 | -0.58% | 2,708 |
| Sep 16, 2024 | 101.00 | 101.52 | 101.00 | 101.45 | 101.35 | 0.76% | 1,415 |
| Sep 13, 2024 | 101.06 | 101.11 | 100.63 | 100.68 | 100.58 | 0.73% | 1,381 |
| Sep 12, 2024 | 99.11 | 99.95 | 99.11 | 99.95 | 99.85 | 1.65% | 37,661 |
| Sep 11, 2024 | 98.11 | 98.37 | 97.45 | 98.33 | 98.23 | -0.36% | 4,589 |
| Sep 10, 2024 | 98.76 | 98.76 | 98.40 | 98.69 | 98.59 | -0.15% | 1,473 |
| Sep 9, 2024 | 98.99 | 99.50 | 98.65 | 98.84 | 98.74 | 0.22% | 1,195 |
| Sep 6, 2024 | 99.06 | 99.06 | 98.56 | 98.62 | 98.52 | -1.41% | 828 |
| Sep 5, 2024 | 99.92 | 100.13 | 99.59 | 100.04 | 99.94 | 0.05% | 717 |
| Sep 4, 2024 | 99.21 | 100.00 | 99.21 | 99.99 | 99.89 | 0.32% | 2,721 |
| Sep 3, 2024 | 100.21 | 100.40 | 99.65 | 99.67 | 99.57 | -0.78% | 1,945 |
| Aug 30, 2024 | 100.12 | 100.45 | 100.12 | 100.45 | 100.35 | 0.71% | 3,867 |
| Aug 29, 2024 | 100.00 | 100.34 | 99.74 | 99.74 | 99.64 | -0.54% | 761 |
| Aug 28, 2024 | 100.33 | 100.33 | 99.90 | 100.28 | 100.18 | -0.33% | 1,278 |
| Aug 27, 2024 | 100.58 | 100.63 | 100.55 | 100.62 | 100.52 | 0.08% | 959 |
| Aug 26, 2024 | 100.56 | 100.56 | 100.54 | 100.54 | 100.44 | - | 498 |
| Aug 23, 2024 | 100.08 | 100.53 | 100.08 | 100.53 | 100.43 | 0.60% | 2,124 |
| Aug 22, 2024 | 99.91 | 99.93 | 99.77 | 99.93 | 99.83 | -0.54% | 899 |
| Aug 21, 2024 | 100.04 | 100.47 | 100.03 | 100.47 | 100.37 | 1.41% | 1,066 |
| Aug 20, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 98.97 | -0.60% | 565 |
| Aug 19, 2024 | 99.60 | 99.67 | 99.49 | 99.67 | 99.57 | 0.34% | 1,026 |
| Aug 16, 2024 | 99.03 | 99.62 | 99.03 | 99.33 | 99.23 | 0.52% | 2,850 |
| Aug 15, 2024 | 98.91 | 98.98 | 98.55 | 98.82 | 98.72 | 1.12% | 1,762 |
| Aug 14, 2024 | 97.13 | 97.73 | 97.13 | 97.73 | 97.63 | 0.87% | 608 |
| Aug 13, 2024 | 96.65 | 96.89 | 96.05 | 96.89 | 96.79 | 0.69% | 4,059 |
| Aug 12, 2024 | 96.69 | 96.69 | 96.14 | 96.22 | 96.13 | -1.21% | 2,280 |
| Aug 9, 2024 | 97.64 | 97.64 | 96.74 | 97.40 | 97.30 | -0.36% | 1,250 |
| Aug 8, 2024 | 96.91 | 97.84 | 96.67 | 97.75 | 97.65 | 0.59% | 2,842 |
| Aug 7, 2024 | 99.13 | 99.13 | 97.18 | 97.18 | 97.08 | -0.48% | 2,428 |
| Aug 6, 2024 | 97.61 | 98.05 | 97.53 | 97.65 | 97.55 | 1.74% | 1,087 |
| Aug 5, 2024 | 95.17 | 96.36 | 95.17 | 95.98 | 95.88 | -2.10% | 13,859 |
| Aug 2, 2024 | 96.80 | 98.04 | 96.80 | 98.04 | 97.94 | -0.37% | 2,707 |
| Aug 1, 2024 | 98.49 | 98.68 | 97.69 | 98.41 | 98.31 | -0.19% | 917 |