Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NASDAQ: PSL · Real-Time Price · USD
109.85
+0.38 (0.35%)
Jun 20, 2025, 4:00 PM - Market closed

PSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025110.24110.24109.85109.85109.850.35%3,517
Jun 18, 2025109.93109.96109.45109.47109.470.09%26,640
Jun 17, 2025109.76109.84109.00109.37109.37-0.41%6,086
Jun 16, 2025110.49110.49109.61109.82109.820.86%3,966
Jun 13, 2025109.00109.61108.88108.88108.88-0.89%1,876
Jun 12, 2025109.05109.86109.05109.86109.860.60%1,362
Jun 11, 2025110.17110.17109.10109.20109.20-0.38%1,973
Jun 10, 2025109.76109.91109.45109.62109.620.06%3,649
Jun 9, 2025110.82110.82109.39109.56109.56-0.90%3,211
Jun 6, 2025111.10111.10109.93110.55110.550.59%10,517
Jun 5, 2025110.04110.20109.53109.90109.90-0.74%5,612
Jun 4, 2025111.80111.80110.72110.72110.72-0.65%3,254
Jun 3, 2025112.40112.40110.58111.44111.44-0.97%3,489
Jun 2, 2025112.16112.53112.16112.53112.530.55%1,742
May 30, 2025110.87112.13110.87111.92111.920.84%1,992
May 29, 2025111.05111.11110.69110.99110.990.19%1,982
May 28, 2025110.90111.02110.76110.78110.78-0.48%2,121
May 27, 2025110.96111.39110.61111.31111.310.93%2,150
May 23, 2025110.10110.38110.10110.29110.290.33%860
May 22, 2025110.08110.44109.93109.93109.93-0.94%831
May 21, 2025111.52111.88110.97110.97110.97-1.54%1,419
May 20, 2025112.88112.88112.50112.71112.710.18%2,773
May 19, 2025112.21112.51112.21112.51112.51-1,459
May 16, 2025111.41112.51111.41112.51112.511.72%3,546
May 15, 2025108.77110.66108.77110.61110.612.08%7,339
May 14, 2025108.35108.82108.08108.36108.36-0.23%9,004
May 13, 2025109.37109.37108.61108.61108.61-0.96%12,322
May 12, 2025111.55111.55108.84109.66109.66-0.10%34,973
May 9, 2025109.27109.77109.27109.77109.770.36%4,279
May 8, 2025109.33110.06109.09109.38109.38-0.48%3,980
May 7, 2025109.87110.36109.74109.91109.910.02%30,009
May 6, 2025110.23110.23109.48109.89109.89-0.40%6,946
May 5, 2025110.00110.89109.90110.33110.330.03%2,758
May 2, 2025109.47110.48109.47110.30110.301.85%3,883
May 1, 2025108.29109.09108.29108.30108.30-0.81%3,988
Apr 30, 2025108.13109.25108.13109.18109.180.14%1,093
Apr 29, 2025108.73109.03108.71109.03109.031.18%1,451
Apr 28, 2025108.18108.20107.09107.76107.760.20%3,038
Apr 25, 2025106.94107.67106.90107.55107.55-0.44%2,256
Apr 24, 2025108.21108.28108.03108.03108.03-0.51%1,077
Apr 23, 2025109.34109.77108.03108.58108.580.25%3,750
Apr 22, 2025107.34108.64107.34108.31108.312.10%2,237
Apr 21, 2025108.01108.01105.28106.08106.08-1.83%2,484
Apr 17, 2025107.67108.69107.67108.06108.061.04%1,775
Apr 16, 2025107.82107.82106.55106.95106.95-0.85%974
Apr 15, 2025108.20108.33107.87107.87107.87-0.31%2,043
Apr 14, 2025108.78108.78107.80108.21108.211.09%3,660
Apr 11, 2025107.19107.19107.04107.04107.041.17%1,081
Apr 10, 2025105.36106.83103.65105.80105.80-0.53%10,221
Apr 9, 2025100.54106.92100.54106.36106.364.51%2,598