Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NASDAQ: PSL · Real-Time Price · USD
108.04
-0.52 (-0.48%)
At close: Apr 1, 2026, 4:00 PM EDT
108.04
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
PSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 107.52 | 107.52 | 107.52 | 107.52 | - | -0.95% | 308 |
| Mar 31, 2026 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 0.85% | 375 |
| Mar 30, 2026 | 108.28 | 108.28 | 107.48 | 107.64 | 107.64 | 0.02% | 986 |
| Mar 27, 2026 | 108.04 | 108.12 | 107.62 | 107.62 | 107.62 | -0.12% | 1,221 |
| Mar 26, 2026 | 108.37 | 108.47 | 107.71 | 107.74 | 107.74 | -0.28% | 1,178 |
| Mar 25, 2026 | 107.70 | 108.09 | 107.70 | 108.04 | 108.04 | 1.03% | 1,080 |
| Mar 24, 2026 | 107.46 | 107.50 | 106.94 | 106.94 | 106.94 | 0.24% | 557 |
| Mar 23, 2026 | 107.32 | 107.51 | 106.66 | 106.69 | 106.69 | 0.42% | 1,134 |
| Mar 20, 2026 | 106.25 | 106.25 | 106.18 | 106.24 | 106.03 | -1.35% | 3,079 |
| Mar 19, 2026 | 107.82 | 107.94 | 107.46 | 107.69 | 107.48 | -0.33% | 1,441 |
| Mar 18, 2026 | 110.06 | 110.06 | 108.04 | 108.04 | 107.83 | -2.58% | 2,263 |
| Mar 17, 2026 | 111.41 | 111.61 | 110.90 | 110.90 | 110.68 | 0.12% | 1,230 |
| Mar 16, 2026 | 111.78 | 111.78 | 110.77 | 110.77 | 110.55 | -0.47% | 888 |
| Mar 13, 2026 | 111.63 | 111.63 | 111.12 | 111.29 | 111.08 | 0.48% | 5,067 |
| Mar 12, 2026 | 110.57 | 111.00 | 110.57 | 110.77 | 110.55 | -0.03% | 1,792 |
| Mar 11, 2026 | 110.81 | 110.81 | 110.79 | 110.80 | 110.58 | -0.42% | 1,120 |
| Mar 10, 2026 | 110.88 | 111.46 | 110.88 | 111.26 | 111.05 | -0.10% | 1,963 |
| Mar 9, 2026 | 109.00 | 111.38 | 108.84 | 111.38 | 111.16 | 0.51% | 1,173 |
| Mar 6, 2026 | 110.05 | 110.82 | 110.05 | 110.82 | 110.60 | -0.27% | 1,462 |
| Mar 5, 2026 | 111.91 | 111.91 | 110.80 | 111.12 | 110.90 | -1.52% | 789 |
| Mar 4, 2026 | 114.06 | 114.06 | 112.84 | 112.84 | 112.62 | -0.86% | 635 |
| Mar 3, 2026 | 113.03 | 114.32 | 113.03 | 113.82 | 113.60 | -1.35% | 1,435 |
| Mar 2, 2026 | 116.33 | 116.33 | 115.38 | 115.38 | 115.15 | -1.45% | 1,357 |
| Feb 27, 2026 | 116.72 | 117.12 | 116.72 | 117.07 | 116.84 | 0.46% | 2,469 |
| Feb 26, 2026 | 116.23 | 116.55 | 116.17 | 116.53 | 116.30 | 0.55% | 3,506 |
| Feb 25, 2026 | 115.21 | 115.91 | 115.21 | 115.89 | 115.66 | -0.51% | 3,382 |
| Feb 24, 2026 | 115.12 | 116.48 | 115.12 | 116.48 | 116.26 | 1.18% | 1,277 |
| Feb 23, 2026 | 114.37 | 115.27 | 114.37 | 115.12 | 114.90 | 0.50% | 3,250 |
| Feb 20, 2026 | 114.10 | 114.70 | 114.00 | 114.55 | 114.32 | 0.41% | 3,314 |
| Feb 19, 2026 | 113.37 | 114.08 | 113.30 | 114.08 | 113.85 | 0.40% | 9,400 |
| Feb 18, 2026 | 112.98 | 114.08 | 112.98 | 113.62 | 113.40 | 0.30% | 2,284 |
| Feb 17, 2026 | 113.78 | 113.78 | 112.99 | 113.28 | 113.06 | -0.41% | 1,339 |
| Feb 13, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.52 | 0.65% | 448 |
| Feb 12, 2026 | 113.36 | 113.46 | 112.81 | 113.01 | 112.79 | 0.92% | 6,363 |
| Feb 11, 2026 | 111.06 | 112.01 | 111.06 | 111.98 | 111.76 | 0.57% | 969 |
| Feb 10, 2026 | 111.49 | 111.70 | 111.35 | 111.35 | 111.13 | -0.50% | 1,785 |
| Feb 9, 2026 | 112.30 | 112.30 | 111.83 | 111.91 | 111.69 | -0.97% | 1,524 |
| Feb 6, 2026 | 110.91 | 113.01 | 110.91 | 113.01 | 112.79 | 1.90% | 2,482 |
| Feb 5, 2026 | 110.95 | 110.96 | 110.57 | 110.91 | 110.69 | -0.38% | 4,129 |
| Feb 4, 2026 | 110.67 | 111.35 | 110.67 | 111.33 | 111.11 | 0.61% | 7,717 |
| Feb 3, 2026 | 109.69 | 111.29 | 109.69 | 110.66 | 110.44 | 0.54% | 2,212 |
| Feb 2, 2026 | 109.47 | 110.11 | 109.47 | 110.07 | 109.85 | 1.10% | 1,739 |
| Jan 30, 2026 | 107.79 | 108.86 | 107.79 | 108.86 | 108.65 | 0.63% | 3,035 |
| Jan 29, 2026 | 108.07 | 108.18 | 108.07 | 108.18 | 107.97 | -0.22% | 862 |
| Jan 28, 2026 | 109.06 | 109.28 | 108.35 | 108.42 | 108.21 | -0.92% | 2,463 |
| Jan 27, 2026 | 109.43 | 109.43 | 109.43 | 109.43 | 109.21 | 0.59% | 561 |
| Jan 26, 2026 | 109.18 | 109.18 | 108.57 | 108.78 | 108.57 | -0.22% | 1,439 |
| Jan 23, 2026 | 108.81 | 109.02 | 108.51 | 109.02 | 108.80 | 0.06% | 2,402 |
| Jan 22, 2026 | 109.33 | 109.33 | 108.93 | 108.95 | 108.74 | -0.09% | 5,722 |
| Jan 21, 2026 | 107.97 | 109.09 | 107.97 | 109.05 | 108.83 | 1.00% | 1,555 |