Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NASDAQ: PSL · Real-Time Price · USD
101.70
+0.24 (0.24%)
Oct 31, 2024, 4:00 PM EDT - Market closed
PSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 101.86 | 102.52 | 101.70 | 101.70 | 101.70 | 0.24% | 1,309 |
| Oct 30, 2024 | 100.97 | 101.87 | 100.97 | 101.46 | 101.46 | 0.29% | 526 |
| Oct 29, 2024 | 100.92 | 101.21 | 100.76 | 101.17 | 101.17 | -0.45% | 900 |
| Oct 28, 2024 | 101.58 | 101.63 | 101.57 | 101.63 | 101.63 | 0.79% | 900 |
| Oct 25, 2024 | 101.63 | 101.63 | 100.83 | 100.83 | 100.83 | -0.25% | 2,400 |
| 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% | 12,600 |
| Oct 22, 2024 | 100.78 | 101.28 | 100.78 | 101.28 | 101.28 | 0.18% | 12,000 |
| 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% | 1,900 |
| Oct 17, 2024 | 101.71 | 102.03 | 101.61 | 102.03 | 102.03 | 0.02% | 1,300 |
| 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% | 1,000 |
| Oct 11, 2024 | 100.15 | 100.98 | 100.15 | 100.98 | 100.98 | 0.72% | 2,300 |
| Oct 10, 2024 | 100.12 | 100.26 | 99.80 | 100.26 | 100.26 | -0.62% | 2,800 |
| 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% | 3,500 |
| Oct 7, 2024 | 100.58 | 100.58 | 99.84 | 99.94 | 99.94 | -0.99% | 1,200 |
| Oct 4, 2024 | 100.66 | 100.94 | 100.66 | 100.94 | 100.94 | 0.92% | 300 |
| 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% | 1,300 |
| Oct 1, 2024 | 101.92 | 102.18 | 101.85 | 102.18 | 102.18 | 0.33% | 1,200 |
| Sep 30, 2024 | 101.69 | 101.84 | 101.18 | 101.84 | 101.84 | 0.48% | 1,200 |
| 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% | 800 |
| 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% | 5,600 |
| Sep 20, 2024 | 100.62 | 101.63 | 100.62 | 101.63 | 101.53 | 0.53% | 3,300 |
| Sep 19, 2024 | 101.70 | 101.70 | 101.09 | 101.09 | 100.99 | 0.35% | 1,200 |
| 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% | 1,400 |
| Sep 12, 2024 | 99.11 | 99.95 | 99.11 | 99.95 | 99.85 | 1.65% | 37,700 |
| Sep 11, 2024 | 98.11 | 98.37 | 97.45 | 98.33 | 98.23 | -0.36% | 4,600 |
| Sep 10, 2024 | 98.76 | 98.76 | 98.40 | 98.69 | 98.59 | -0.15% | 1,500 |
| Sep 9, 2024 | 98.99 | 99.50 | 98.65 | 98.84 | 98.74 | 0.22% | 1,200 |
| Sep 6, 2024 | 99.06 | 99.06 | 98.56 | 98.62 | 98.52 | -1.42% | 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% | 3,900 |
| Aug 29, 2024 | 100.00 | 100.34 | 99.74 | 99.74 | 99.64 | -0.54% | 800 |
| Aug 28, 2024 | 100.33 | 100.33 | 99.90 | 100.28 | 100.18 | -0.34% | 1,300 |
| Aug 27, 2024 | 100.58 | 100.63 | 100.55 | 100.62 | 100.52 | 0.08% | 1,000 |
| Aug 26, 2024 | 100.56 | 100.56 | 100.54 | 100.54 | 100.44 | 0.01% | 500 |
| 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% | 900 |
| Aug 21, 2024 | 100.04 | 100.47 | 100.03 | 100.47 | 100.37 | 1.41% | 1,100 |
| Aug 20, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 98.97 | -0.60% | 600 |
| 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% | 2,900 |
| Aug 15, 2024 | 98.91 | 98.98 | 98.55 | 98.82 | 98.72 | 1.12% | 1,800 |
| Aug 14, 2024 | 97.13 | 97.73 | 97.13 | 97.73 | 97.63 | 0.88% | 608 |
| Aug 13, 2024 | 96.65 | 96.88 | 96.05 | 96.88 | 96.79 | 0.69% | 4,100 |
| Aug 12, 2024 | 96.69 | 96.69 | 96.14 | 96.22 | 96.13 | -1.21% | 2,300 |
| Aug 9, 2024 | 97.64 | 97.64 | 96.74 | 97.40 | 97.30 | -0.36% | 1,300 |
| 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% | 1,100 |
| Aug 5, 2024 | 95.17 | 96.36 | 95.17 | 95.98 | 95.88 | -2.10% | 13,900 |
| 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 | 98.40 | 98.31 | -0.19% | 917 |
| Jul 31, 2024 | 98.61 | 98.61 | 98.59 | 98.59 | 98.49 | -0.24% | 342 |
| Jul 30, 2024 | 98.47 | 98.83 | 98.47 | 98.83 | 98.73 | 1.09% | 9,201 |
| Jul 29, 2024 | 97.92 | 98.00 | 97.70 | 97.76 | 97.66 | -0.13% | 1,000 |
| Jul 26, 2024 | 97.89 | 97.94 | 97.61 | 97.89 | 97.79 | 1.70% | 1,311 |
| Jul 25, 2024 | 96.87 | 96.99 | 96.24 | 96.25 | 96.15 | 0.22% | 5,712 |
| Jul 24, 2024 | 96.43 | 96.64 | 96.01 | 96.04 | 95.94 | -1.13% | 1,922 |
| Jul 23, 2024 | 96.94 | 97.60 | 96.94 | 97.14 | 97.05 | 0.11% | 3,544 |
| Jul 22, 2024 | 97.01 | 97.06 | 97.01 | 97.03 | 96.93 | 0.26% | 345 |
| Jul 19, 2024 | 97.34 | 97.34 | 96.78 | 96.78 | 96.68 | -0.44% | 600 |
| Jul 18, 2024 | 98.19 | 98.19 | 97.20 | 97.21 | 97.11 | -0.56% | 2,200 |
| Jul 17, 2024 | 97.73 | 98.15 | 97.73 | 97.76 | 97.66 | -0.45% | 600 |
| Jul 16, 2024 | 97.59 | 98.20 | 97.59 | 98.20 | 98.10 | 1.53% | 607 |
| Jul 15, 2024 | 97.89 | 97.89 | 96.69 | 96.72 | 96.62 | -0.18% | 2,100 |
| Jul 12, 2024 | 97.39 | 97.59 | 96.89 | 96.89 | 96.79 | 0.47% | 708 |
| Jul 11, 2024 | 96.10 | 96.46 | 96.10 | 96.44 | 96.34 | 1.11% | 600 |
| Jul 10, 2024 | 95.55 | 95.55 | 95.03 | 95.38 | 95.29 | -0.17% | 3,300 |
| Jul 9, 2024 | 95.76 | 95.76 | 95.54 | 95.54 | 95.44 | -1.45% | 308 |
| Jul 8, 2024 | 96.98 | 96.98 | 96.90 | 96.95 | 96.85 | -0.02% | 746 |
| Jul 5, 2024 | 96.76 | 96.97 | 96.32 | 96.97 | 96.87 | 0.22% | 1,000 |
| Jul 3, 2024 | 96.57 | 96.76 | 96.57 | 96.76 | 96.66 | 0.20% | 514 |
| Jul 2, 2024 | 96.60 | 96.60 | 96.57 | 96.57 | 96.48 | -0.12% | 516 |
| Jul 1, 2024 | 97.31 | 97.65 | 96.38 | 96.69 | 96.59 | -0.56% | 1,900 |
| Jun 28, 2024 | 96.83 | 97.23 | 96.80 | 97.23 | 97.13 | 0.24% | 1,705 |
| Jun 27, 2024 | 96.80 | 97.00 | 96.80 | 97.00 | 96.90 | 0.33% | 533 |
| Jun 26, 2024 | 96.56 | 96.68 | 96.56 | 96.68 | 96.58 | -0.27% | 600 |
| Jun 25, 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.84 | 0.01% | 200 |
| Jun 24, 2024 | 97.00 | 97.00 | 96.90 | 96.93 | 96.83 | 0.72% | 1,402 |
| Jun 21, 2024 | 95.91 | 96.24 | 95.91 | 96.24 | 96.01 | 0.32% | 2,100 |
| Jun 20, 2024 | 97.04 | 97.04 | 95.70 | 95.93 | 95.70 | -0.85% | 1,900 |
| Jun 18, 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.52 | 1.01% | 200 |
| Jun 17, 2024 | 94.71 | 95.91 | 94.71 | 95.78 | 95.55 | 0.90% | 1,500 |
| Jun 14, 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.70 | -0.79% | 200 |
| Jun 13, 2024 | 95.68 | 95.69 | 95.09 | 95.69 | 95.46 | -0.50% | 900 |
| Jun 12, 2024 | 96.83 | 96.83 | 96.10 | 96.17 | 95.94 | 0.44% | 607 |
| Jun 11, 2024 | 95.39 | 95.75 | 95.34 | 95.75 | 95.52 | -0.02% | 841 |