Skip to main content
Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NASDAQ: PSL · Real-Time Price · USD
111.92
+0.93 (0.84%)
May 30, 2025, 4:00 PM - Market closed

PSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 2025105.81105.81101.71101.77101.77-1.57%1,707
Apr 7, 2025102.87104.33100.32103.40103.40-1.23%17,132
Apr 4, 2025106.09106.09104.69104.69104.69-3.97%11,526
Apr 3, 2025109.15109.60108.84109.02109.02-0.87%2,807
Apr 2, 2025109.14109.98109.14109.98109.980.73%3,022
Apr 1, 2025108.58109.28108.58109.18109.180.75%2,742
Mar 31, 2025106.28108.53106.28108.37108.371.12%5,231
Mar 28, 2025106.76107.17106.47107.17107.17-0.69%3,149
Mar 27, 2025106.80107.91106.79107.91107.911.05%2,499
Mar 26, 2025106.41106.85106.41106.79106.790.54%1,041
Mar 25, 2025106.19106.29106.04106.22106.22-0.28%4,327
Mar 24, 2025105.66106.52105.49106.52106.521.59%6,498
Mar 21, 2025104.10104.85104.10104.85104.63-0.03%4,293
Mar 20, 2025105.62105.62104.81104.88104.66-0.44%1,833