PSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	42.14	43.01	42.14	43.01	43.01	-4.84%	2,036
Oct 14, 2026	45.78	45.78	45.13	45.20	45.20	-2.24%	993
Oct 13, 2026	46.04	46.24	45.75	46.24	46.24	-2.76%	10,644
Oct 12, 2026	47.65	47.65	47.55	47.55	47.55	-2.66%	307
Oct 9, 2026	48.84	48.84	48.84	48.84	48.84	0.23%	580
Oct 8, 2026	49.09	49.09	48.39	48.73	48.73	-3.51%	2,616
Oct 7, 2026	50.37	50.51	50.37	50.51	50.51	-1.21%	725
Oct 6, 2026	54.89	54.89	51.12	51.12	51.12	0.52%	1,673
Oct 5, 2026	51.66	51.66	50.58	50.86	50.86	0.20%	857
Oct 2, 2026	50.77	50.96	50.76	50.76	50.76	4.40%	793
Oct 1, 2026	48.48	48.76	48.23	48.62	48.62	3.72%	5,209
Sep 30, 2026	47.13	47.13	46.88	46.88	46.88	-1.62%	313
Sep 29, 2026	47.62	47.96	47.55	47.65	47.65	0.94%	1,943
Sep 28, 2026	47.44	47.44	46.79	47.21	47.21	-1.73%	1,498
Sep 25, 2026	47.87	48.12	47.87	48.04	48.04	2.59%	992
Sep 24, 2026	46.83	46.83	46.83	46.83	46.83	-0.23%	865
Sep 23, 2026	46.93	46.94	46.92	46.94	46.94	-2.26%	1,071
Sep 22, 2026	47.78	48.02	47.78	48.02	48.02	1.60%	1,259
Sep 21, 2026	46.62	47.27	46.55	47.27	47.27	3.41%	1,637
Sep 18, 2026	45.59	45.71	45.59	45.71	45.71	2.17%	421
Sep 17, 2026	44.70	44.81	44.57	44.74	44.74	0.70%	3,528
Sep 16, 2026	42.77	45.05	42.77	44.43	44.43	2.49%	1,608
Sep 15, 2026	43.76	43.76	43.25	43.35	43.35	0.43%	1,836
Sep 14, 2026	43.03	43.53	42.85	43.16	43.16	-5.58%	5,444
Sep 11, 2026	45.82	45.84	45.62	45.71	45.71	2.26%	1,590
Sep 10, 2026	44.90	45.25	44.70	44.70	44.70	-0.97%	4,006
Sep 9, 2026	45.33	45.50	45.13	45.13	45.13	-0.44%	9,915
Sep 8, 2026	45.24	45.93	45.15	45.34	45.34	-0.07%	45,158
Sep 4, 2026	45.05	45.37	45.00	45.37	45.37	5.44%	9,212
Sep 3, 2026	42.35	43.15	42.35	43.03	43.03	-0.46%	1,119
Sep 2, 2026	44.02	44.02	42.94	43.22	43.22	-0.07%	2,106
Sep 1, 2026	43.26	43.45	43.25	43.25	43.25	-1.76%	1,377
Aug 31, 2026	44.38	44.42	43.91	44.03	44.03	-0.57%	3,005
Aug 28, 2026	45.37	45.40	44.25	44.28	44.28	-0.60%	4,142
Aug 27, 2026	44.76	44.76	44.55	44.55	44.55	2.63%	5,473
Aug 26, 2026	39.37	43.52	39.37	43.41	43.41	-0.78%	1,784
Aug 25, 2026	43.47	43.75	43.47	43.75	43.75	1.53%	946
Aug 24, 2026	43.09	43.09	43.09	43.09	43.09	-2.04%	44
Aug 21, 2026	44.00	44.12	43.88	43.99	43.99	-0.40%	1,471
Aug 20, 2026	44.21	44.32	44.16	44.16	44.16	-1.00%	450
Aug 19, 2026	45.72	45.72	44.61	44.61	44.61	-2.66%	229
Aug 18, 2026	46.84	46.84	45.83	45.83	45.83	-8.03%	422