Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NASDAQ: PSL · Real-Time Price · USD
107.76
+0.21 (0.20%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 108.18 | 108.20 | 107.09 | 107.76 | 107.76 | 0.20% | 3,038 |
| Apr 25, 2025 | 106.94 | 107.67 | 106.90 | 107.55 | 107.55 | -0.44% | 2,256 |
| Apr 24, 2025 | 108.21 | 108.28 | 108.03 | 108.03 | 108.03 | -0.51% | 1,077 |
| Apr 23, 2025 | 109.34 | 109.77 | 108.03 | 108.58 | 108.58 | 0.25% | 3,750 |
| Apr 22, 2025 | 107.34 | 108.64 | 107.34 | 108.31 | 108.31 | 2.10% | 2,237 |
| Apr 21, 2025 | 108.01 | 108.01 | 105.28 | 106.08 | 106.08 | -1.83% | 2,484 |
| Apr 17, 2025 | 107.67 | 108.69 | 107.67 | 108.06 | 108.06 | 1.04% | 1,775 |
| Apr 16, 2025 | 107.82 | 107.82 | 106.55 | 106.95 | 106.95 | -0.85% | 974 |
| Apr 15, 2025 | 108.20 | 108.33 | 107.87 | 107.87 | 107.87 | -0.31% | 2,043 |
| Apr 14, 2025 | 108.78 | 108.78 | 107.80 | 108.21 | 108.21 | 1.09% | 3,660 |
| Apr 11, 2025 | 107.19 | 107.19 | 107.04 | 107.04 | 107.04 | 1.17% | 1,081 |
| Apr 10, 2025 | 105.36 | 106.83 | 103.65 | 105.80 | 105.80 | -0.53% | 10,221 |
| Apr 9, 2025 | 100.54 | 106.92 | 100.54 | 106.36 | 106.36 | 4.51% | 2,598 |
| Apr 8, 2025 | 105.81 | 105.81 | 101.71 | 101.77 | 101.77 | -1.57% | 1,707 |
| Apr 7, 2025 | 102.87 | 104.33 | 100.32 | 103.40 | 103.40 | -1.23% | 17,132 |
| Apr 4, 2025 | 106.09 | 106.09 | 104.69 | 104.69 | 104.69 | -3.97% | 11,526 |
| Apr 3, 2025 | 109.15 | 109.60 | 108.84 | 109.02 | 109.02 | -0.87% | 2,807 |
| Apr 2, 2025 | 109.14 | 109.98 | 109.14 | 109.98 | 109.98 | 0.73% | 3,022 |
| Apr 1, 2025 | 108.58 | 109.28 | 108.58 | 109.18 | 109.18 | 0.75% | 2,742 |
| Mar 31, 2025 | 106.28 | 108.53 | 106.28 | 108.37 | 108.37 | 1.12% | 5,231 |
| Mar 28, 2025 | 106.76 | 107.17 | 106.47 | 107.17 | 107.17 | -0.69% | 3,149 |
| Mar 27, 2025 | 106.80 | 107.91 | 106.79 | 107.91 | 107.91 | 1.05% | 2,499 |
| Mar 26, 2025 | 106.41 | 106.85 | 106.41 | 106.79 | 106.79 | 0.54% | 1,041 |
| Mar 25, 2025 | 106.19 | 106.29 | 106.04 | 106.22 | 106.22 | -0.28% | 4,327 |
| Mar 24, 2025 | 105.66 | 106.52 | 105.49 | 106.52 | 106.52 | 1.59% | 6,498 |
| Mar 21, 2025 | 104.10 | 104.85 | 104.10 | 104.85 | 104.63 | -0.03% | 4,293 |
| Mar 20, 2025 | 105.62 | 105.62 | 104.81 | 104.88 | 104.66 | -0.44% | 1,833 |
| Mar 19, 2025 | 104.88 | 105.56 | 104.88 | 105.34 | 105.12 | 0.81% | 1,481 |
| Mar 18, 2025 | 105.10 | 105.10 | 104.50 | 104.50 | 104.28 | -1.59% | 2,690 |
| Mar 17, 2025 | 104.42 | 106.40 | 104.42 | 106.19 | 105.97 | 1.38% | 2,212 |
| Mar 14, 2025 | 104.44 | 104.75 | 104.35 | 104.75 | 104.53 | 1.57% | 1,215 |
| Mar 13, 2025 | 104.93 | 104.93 | 103.04 | 103.13 | 102.92 | -1.85% | 3,111 |
| Mar 12, 2025 | 105.95 | 105.95 | 104.61 | 105.08 | 104.86 | -0.23% | 8,617 |
| Mar 11, 2025 | 104.86 | 105.93 | 104.61 | 105.31 | 105.10 | -0.46% | 4,328 |
| Mar 10, 2025 | 106.72 | 107.00 | 105.44 | 105.80 | 105.58 | -1.54% | 9,890 |
| Mar 7, 2025 | 106.52 | 107.54 | 105.22 | 107.45 | 107.23 | 0.34% | 13,786 |
| Mar 6, 2025 | 107.84 | 107.84 | 106.90 | 107.09 | 106.87 | -1.39% | 2,558 |
| Mar 5, 2025 | 108.76 | 108.76 | 108.16 | 108.60 | 108.38 | 0.11% | 1,212 |
| Mar 4, 2025 | 109.76 | 109.76 | 108.37 | 108.49 | 108.26 | -1.18% | 3,702 |
| Mar 3, 2025 | 111.65 | 111.65 | 109.47 | 109.79 | 109.56 | -1.32% | 8,428 |
| Feb 28, 2025 | 110.18 | 111.26 | 109.98 | 111.26 | 111.03 | 1.56% | 3,105 |
| Feb 27, 2025 | 110.10 | 110.26 | 109.40 | 109.55 | 109.32 | -1.05% | 2,779 |
| Feb 26, 2025 | 110.97 | 111.29 | 110.54 | 110.71 | 110.48 | 0.17% | 2,294 |
| Feb 25, 2025 | 110.11 | 110.52 | 109.87 | 110.52 | 110.29 | 0.65% | 4,306 |
| Feb 24, 2025 | 109.34 | 110.28 | 109.00 | 109.80 | 109.57 | 0.43% | 3,913 |
| Feb 21, 2025 | 110.61 | 110.62 | 109.33 | 109.33 | 109.10 | -2.50% | 2,224 |
| Feb 20, 2025 | 113.11 | 113.11 | 111.88 | 112.13 | 111.90 | -1.09% | 2,377 |
| Feb 19, 2025 | 112.91 | 113.44 | 112.80 | 113.36 | 113.13 | 0.56% | 5,747 |
| Feb 18, 2025 | 113.51 | 113.51 | 112.27 | 112.73 | 112.50 | -0.36% | 3,768 |
| Feb 14, 2025 | 114.45 | 114.45 | 113.14 | 113.14 | 112.90 | -0.77% | 4,323 |