Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NASDAQ: PSL · Real-Time Price · USD
107.17
-0.74 (-0.69%)
At close: Mar 28, 2025, 4:00 PM
103.89
-3.28 (-3.06%)
After-hours: Mar 28, 2025, 5:20 PM EDT
PSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 106.76 | 107.17 | 106.47 | 107.17 | 107.17 | -0.69% | 2,649 |
| 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 |
| Feb 13, 2025 | 113.20 | 114.02 | 112.86 | 114.01 | 113.78 | 1.81% | 2,705 |
| Feb 12, 2025 | 111.39 | 111.98 | 111.39 | 111.98 | 111.75 | 0.34% | 1,195 |
| Feb 11, 2025 | 111.19 | 111.61 | 111.03 | 111.61 | 111.38 | 0.15% | 3,617 |
| Feb 10, 2025 | 112.60 | 112.60 | 111.20 | 111.44 | 111.21 | -0.39% | 8,894 |
| Feb 7, 2025 | 113.00 | 113.00 | 111.88 | 111.88 | 111.65 | -0.48% | 1,128 |
| Feb 6, 2025 | 113.11 | 113.11 | 111.94 | 112.42 | 112.18 | 0.26% | 2,295 |
| Feb 5, 2025 | 111.71 | 112.13 | 111.71 | 112.13 | 111.89 | 0.61% | 1,066 |
| Feb 4, 2025 | 111.24 | 111.75 | 110.88 | 111.45 | 111.22 | 0.21% | 1,929 |
| Feb 3, 2025 | 110.24 | 111.46 | 110.03 | 111.22 | 110.99 | -0.28% | 1,957 |
| Jan 31, 2025 | 112.85 | 112.85 | 111.12 | 111.53 | 111.30 | -0.80% | 9,547 |
| Jan 30, 2025 | 111.76 | 112.45 | 111.74 | 112.43 | 112.20 | 1.22% | 10,221 |
| Jan 29, 2025 | 110.90 | 111.35 | 110.83 | 111.08 | 110.85 | 1.00% | 7,310 |
| Jan 28, 2025 | 110.06 | 111.04 | 109.98 | 109.98 | 109.75 | -0.38% | 5,784 |
| Jan 27, 2025 | 109.76 | 110.40 | 109.76 | 110.40 | 110.17 | 1.65% | 1,622 |
| Jan 24, 2025 | 108.47 | 108.61 | 108.33 | 108.61 | 108.39 | -0.20% | 1,324 |
| Jan 23, 2025 | 108.61 | 108.83 | 108.53 | 108.83 | 108.61 | 0.30% | 919 |
| Jan 22, 2025 | 108.44 | 108.56 | 108.21 | 108.50 | 108.28 | -0.50% | 1,724 |
| Jan 21, 2025 | 108.89 | 109.05 | 108.59 | 109.05 | 108.83 | 1.17% | 1,276 |
| Jan 17, 2025 | 107.71 | 108.01 | 107.71 | 107.79 | 107.57 | 0.90% | 27,045 |
| Jan 16, 2025 | 106.83 | 106.83 | 106.83 | 106.83 | 106.61 | 0.44% | 299 |