Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NASDAQ: PSL · Real-Time Price · USD
107.33
-0.39 (-0.36%)
Sep 25, 2026, 1:00 PM EDT - Market open
PSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 107.90 | 108.32 | 107.72 | 107.72 | 107.72 | 0.03% | 1,457 |
| Sep 23, 2026 | 107.75 | 107.99 | 107.69 | 107.69 | 107.69 | -0.53% | 764 |
| Sep 22, 2026 | 109.41 | 109.83 | 108.26 | 108.26 | 108.26 | -0.15% | 1,648 |
| Sep 21, 2026 | 108.82 | 108.82 | 108.42 | 108.42 | 108.42 | -0.65% | 336 |
| Sep 18, 2026 | 109.57 | 109.63 | 109.27 | 109.30 | 109.14 | -0.61% | 913 |
| Sep 17, 2026 | 110.12 | 110.19 | 109.97 | 109.97 | 109.80 | 0.18% | 1,007 |
| Sep 16, 2026 | 110.26 | 110.61 | 109.78 | 109.78 | 109.61 | -0.02% | 1,434 |
| Sep 15, 2026 | 110.19 | 110.27 | 109.80 | 109.80 | 109.63 | -1.07% | 1,577 |
| Sep 14, 2026 | 110.98 | 110.98 | 110.98 | 110.98 | 110.81 | 0.94% | 298 |
| Sep 11, 2026 | 109.99 | 109.99 | 109.95 | 109.95 | 109.78 | 0.36% | 426 |
| Sep 10, 2026 | 110.21 | 110.21 | 109.56 | 109.56 | 109.39 | -0.59% | 1,448 |
| Sep 9, 2026 | 110.82 | 110.82 | 110.06 | 110.21 | 110.04 | -1.89% | 1,326 |
| Sep 8, 2026 | 113.31 | 113.31 | 112.33 | 112.33 | 112.16 | -1.36% | 1,163 |
| Sep 4, 2026 | 113.64 | 114.02 | 113.64 | 113.87 | 113.70 | -0.27% | 948 |
| Sep 3, 2026 | 114.57 | 114.57 | 113.75 | 114.18 | 114.01 | -0.34% | 984 |
| Sep 2, 2026 | 114.89 | 115.20 | 114.57 | 114.57 | 114.39 | 0.03% | 1,039 |
| Sep 1, 2026 | 115.60 | 115.60 | 114.53 | 114.53 | 114.36 | 0.06% | 994 |
| Aug 31, 2026 | 114.65 | 114.75 | 114.36 | 114.47 | 114.29 | -0.82% | 1,363 |
| Aug 28, 2026 | 115.74 | 115.74 | 115.42 | 115.42 | 115.24 | 0.33% | 514 |
| Aug 27, 2026 | 115.80 | 115.80 | 115.04 | 115.04 | 114.86 | -1.45% | 1,223 |
| Aug 26, 2026 | 117.22 | 117.22 | 116.73 | 116.73 | 116.55 | -0.16% | 1,395 |
| Aug 25, 2026 | 116.71 | 116.94 | 116.40 | 116.92 | 116.74 | -0.17% | 1,021 |
| Aug 24, 2026 | 117.28 | 117.28 | 116.92 | 117.11 | 116.93 | 1.14% | 577 |
| Aug 21, 2026 | 115.23 | 115.79 | 115.23 | 115.79 | 115.61 | 0.98% | 575 |
| Aug 20, 2026 | 115.30 | 115.30 | 114.66 | 114.66 | 114.48 | -0.51% | 604 |
| Aug 19, 2026 | 116.11 | 116.11 | 115.24 | 115.24 | 115.07 | 0.50% | 2,009 |
| Aug 18, 2026 | 115.23 | 115.55 | 114.67 | 114.67 | 114.50 | 0.27% | 1,954 |
| Aug 17, 2026 | 114.96 | 114.96 | 114.24 | 114.36 | 114.19 | -0.83% | 4,125 |
| Aug 14, 2026 | 115.33 | 115.57 | 115.24 | 115.32 | 115.14 | 0.11% | 2,079 |
| Aug 13, 2026 | 114.75 | 115.20 | 114.75 | 115.20 | 115.02 | 0.79% | 527 |
| Aug 12, 2026 | 113.58 | 114.40 | 113.58 | 114.29 | 114.12 | 0.36% | 1,031 |
| Aug 11, 2026 | 114.29 | 114.29 | 113.81 | 113.88 | 113.70 | -0.37% | 1,963 |
| Aug 10, 2026 | 115.24 | 115.24 | 114.26 | 114.30 | 114.12 | -1.11% | 1,462 |
| Aug 7, 2026 | 114.03 | 115.74 | 114.03 | 115.58 | 115.40 | 0.80% | 2,569 |
| Aug 6, 2026 | 114.84 | 114.90 | 114.26 | 114.66 | 114.48 | -0.63% | 920 |
| Aug 5, 2026 | 115.73 | 115.73 | 115.35 | 115.39 | 115.21 | 0.17% | 1,397 |
| Aug 4, 2026 | 115.08 | 115.20 | 114.99 | 115.20 | 115.02 | 0.63% | 2,948 |
| Aug 3, 2026 | 114.47 | 114.47 | 114.47 | 114.47 | 114.30 | -0.05% | 189 |
| Jul 31, 2026 | 114.47 | 114.77 | 114.25 | 114.53 | 114.36 | -0.31% | 4,249 |
| Jul 30, 2026 | 115.54 | 115.54 | 114.89 | 114.89 | 114.72 | -1.39% | 429 |
| Jul 29, 2026 | 117.18 | 117.18 | 116.51 | 116.51 | 116.34 | 0.27% | 1,221 |
| Jul 28, 2026 | 114.83 | 116.26 | 114.83 | 116.20 | 116.02 | 1.81% | 1,217 |
| Jul 27, 2026 | 113.14 | 114.27 | 113.14 | 114.13 | 113.96 | 1.30% | 990 |
| Jul 24, 2026 | 112.22 | 112.92 | 112.22 | 112.67 | 112.50 | 0.93% | 983 |
| Jul 23, 2026 | 111.94 | 111.94 | 111.17 | 111.63 | 111.46 | -1.07% | 1,326 |
| Jul 22, 2026 | 112.76 | 112.84 | 112.76 | 112.84 | 112.67 | 0.27% | 177 |
| Jul 21, 2026 | 113.00 | 113.00 | 112.54 | 112.54 | 112.37 | -0.57% | 1,445 |
| Jul 20, 2026 | 113.54 | 113.67 | 113.18 | 113.18 | 113.01 | -0.75% | 2,956 |
| Jul 17, 2026 | 115.38 | 115.38 | 113.87 | 114.04 | 113.87 | -0.21% | 4,485 |
| Jul 16, 2026 | 113.90 | 114.28 | 113.80 | 114.28 | 114.10 | 2.04% | 1,989 |