PSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.00	33.14	33.00	33.14	33.14	-1.99%	139
Nov 12, 2026	34.11	34.11	33.81	33.81	33.81	-4.58%	232
Nov 11, 2026	34.69	35.43	34.69	35.43	35.43	6.99%	1,870
Nov 10, 2026	33.75	33.75	33.12	33.12	33.12	-0.58%	1,824
Nov 9, 2026	32.10	33.52	32.10	33.31	33.31	8.44%	10,594
Nov 6, 2026	30.92	30.92	30.72	30.72	30.72	1.02%	531
Nov 5, 2026	36.37	36.37	29.86	30.41	30.41	-14.75%	5,756
Nov 4, 2026	36.21	36.35	35.67	35.67	35.67	-3.46%	3,362
Nov 3, 2026	37.11	37.11	36.81	36.95	36.95	-0.47%	4,829
Nov 2, 2026	37.98	37.98	37.13	37.13	37.13	-2.35%	1,377
Oct 30, 2026	42.29	42.29	37.69	38.02	38.02	-8.30%	3,393
Oct 29, 2026	41.06	41.46	41.06	41.46	41.46	-0.81%	329
Oct 28, 2026	41.53	41.80	41.41	41.80	41.80	3.41%	1,612
Oct 27, 2026	40.06	40.42	40.06	40.42	40.42	3.28%	952
Oct 26, 2026	38.59	39.26	38.59	39.14	39.14	1.65%	719
Oct 23, 2026	38.21	38.50	38.21	38.50	38.50	-1.06%	1,399
Oct 22, 2026	40.03	40.03	38.91	38.91	38.91	-7.63%	5,376
Oct 21, 2026	42.00	42.15	42.00	42.13	42.13	2.73%	1,187
Oct 20, 2026	40.19	41.02	40.19	41.01	41.01	0.08%	968
Oct 19, 2026	41.52	41.68	40.98	40.98	40.98	-1.04%	1,231
Oct 16, 2026	42.22	42.22	41.41	41.41	41.41	-3.73%	1,324
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