Invesco PHLX Semiconductor ETF (SOXQ)
NASDAQ: SOXQ · Real-Time Price · USD
34.78
-0.73 (-2.06%)
At close: Mar 27, 2025, 4:00 PM
34.84
+0.05 (0.16%)
Pre-market: Mar 28, 2025, 7:39 AM EDT
SOXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 35.10 | 35.25 | 34.59 | 34.78 | 34.78 | -2.06% | 625,957 |
| Mar 26, 2025 | 36.50 | 36.59 | 35.18 | 35.51 | 35.51 | -3.27% | 316,591 |
| Mar 25, 2025 | 36.92 | 36.93 | 36.60 | 36.71 | 36.71 | -0.57% | 390,203 |
| Mar 24, 2025 | 36.66 | 37.19 | 36.65 | 36.92 | 36.92 | 2.76% | 323,990 |
| Mar 21, 2025 | 35.62 | 36.06 | 35.39 | 35.93 | 35.86 | -1.02% | 293,984 |
| Mar 20, 2025 | 36.12 | 36.66 | 36.11 | 36.30 | 36.23 | -0.68% | 265,246 |
| Mar 19, 2025 | 36.25 | 37.10 | 35.93 | 36.55 | 36.48 | 0.97% | 238,780 |
| Mar 18, 2025 | 36.36 | 36.50 | 35.96 | 36.20 | 36.13 | -1.55% | 347,495 |
| Mar 17, 2025 | 36.13 | 37.08 | 36.13 | 36.77 | 36.70 | 1.43% | 206,808 |
| Mar 14, 2025 | 35.75 | 36.33 | 35.75 | 36.25 | 36.18 | 3.19% | 289,778 |
| Mar 13, 2025 | 35.37 | 35.86 | 34.80 | 35.13 | 35.06 | -0.57% | 442,586 |
| Mar 12, 2025 | 35.37 | 35.74 | 35.02 | 35.33 | 35.26 | 2.47% | 618,142 |
| Mar 11, 2025 | 34.87 | 35.24 | 33.90 | 34.48 | 34.42 | -0.69% | 876,136 |
| Mar 10, 2025 | 35.58 | 35.86 | 34.24 | 34.72 | 34.66 | -4.85% | 1,113,242 |
| Mar 7, 2025 | 35.70 | 36.60 | 35.18 | 36.49 | 36.42 | 3.08% | 407,035 |
| Mar 6, 2025 | 35.77 | 36.45 | 35.28 | 35.40 | 35.33 | -4.45% | 837,079 |
| Mar 5, 2025 | 36.68 | 37.16 | 35.98 | 37.05 | 36.98 | 2.12% | 693,067 |
| Mar 4, 2025 | 35.93 | 37.26 | 35.22 | 36.28 | 36.21 | 0.58% | 1,124,469 |
| Mar 3, 2025 | 38.12 | 38.12 | 35.74 | 36.07 | 36.00 | -3.97% | 764,241 |
| Feb 28, 2025 | 36.92 | 37.79 | 36.51 | 37.56 | 37.49 | 1.73% | 575,125 |
| Feb 27, 2025 | 39.67 | 39.67 | 36.92 | 36.92 | 36.85 | -6.15% | 382,860 |
| Feb 26, 2025 | 39.04 | 39.64 | 38.90 | 39.34 | 39.27 | 2.13% | 499,814 |
| Feb 25, 2025 | 39.32 | 39.48 | 38.42 | 38.52 | 38.45 | -2.26% | 362,140 |
| Feb 24, 2025 | 40.65 | 40.68 | 39.40 | 39.41 | 39.34 | -2.52% | 373,342 |
| Feb 21, 2025 | 41.90 | 41.90 | 40.31 | 40.43 | 40.35 | -3.30% | 580,529 |
| Feb 20, 2025 | 42.01 | 42.26 | 41.42 | 41.81 | 41.73 | 0.02% | 480,624 |
| Feb 19, 2025 | 41.33 | 41.97 | 41.15 | 41.80 | 41.72 | 1.16% | 214,957 |
| Feb 18, 2025 | 40.97 | 41.42 | 40.71 | 41.32 | 41.24 | 1.65% | 366,211 |
| Feb 14, 2025 | 40.55 | 40.76 | 40.43 | 40.65 | 40.57 | 0.10% | 514,473 |
| Feb 13, 2025 | 40.08 | 40.63 | 40.08 | 40.61 | 40.53 | 1.30% | 754,070 |
| Feb 12, 2025 | 39.46 | 40.11 | 39.35 | 40.09 | 40.02 | 0.30% | 373,228 |
| Feb 11, 2025 | 39.64 | 40.24 | 39.64 | 39.97 | 39.90 | -0.08% | 368,304 |
| Feb 10, 2025 | 39.79 | 40.13 | 39.79 | 40.00 | 39.93 | 1.39% | 352,767 |
| Feb 7, 2025 | 40.21 | 40.38 | 39.21 | 39.45 | 39.38 | -1.65% | 514,332 |
| Feb 6, 2025 | 39.95 | 40.20 | 39.70 | 40.11 | 40.04 | 0.05% | 281,549 |
| Feb 5, 2025 | 39.24 | 40.17 | 38.94 | 40.09 | 40.02 | 2.32% | 416,996 |
| Feb 4, 2025 | 38.75 | 39.33 | 38.64 | 39.18 | 39.11 | 1.08% | 424,115 |
| Feb 3, 2025 | 38.35 | 39.20 | 38.20 | 38.76 | 38.69 | -1.87% | 419,738 |
| Jan 31, 2025 | 39.84 | 40.65 | 39.37 | 39.50 | 39.43 | -0.30% | 245,669 |
| Jan 30, 2025 | 39.41 | 39.79 | 39.06 | 39.62 | 39.55 | 2.32% | 197,959 |
| Jan 29, 2025 | 38.98 | 39.07 | 38.30 | 38.72 | 38.65 | 0.26% | 366,722 |
| Jan 28, 2025 | 38.55 | 38.79 | 37.65 | 38.62 | 38.55 | 1.13% | 565,338 |
| Jan 27, 2025 | 39.40 | 39.58 | 37.67 | 38.19 | 38.12 | -9.16% | 906,570 |
| Jan 24, 2025 | 42.90 | 42.97 | 41.88 | 42.04 | 41.96 | -1.91% | 255,600 |
| Jan 23, 2025 | 42.34 | 42.87 | 42.14 | 42.86 | 42.78 | -0.46% | 402,866 |
| Jan 22, 2025 | 42.91 | 43.50 | 42.79 | 43.06 | 42.98 | 1.68% | 423,123 |
| Jan 21, 2025 | 42.20 | 42.71 | 41.80 | 42.35 | 42.27 | 1.29% | 233,344 |
| Jan 17, 2025 | 41.62 | 41.87 | 41.35 | 41.81 | 41.73 | 2.88% | 233,403 |
| Jan 16, 2025 | 41.29 | 41.41 | 40.64 | 40.64 | 40.56 | 0.15% | 259,772 |
| Jan 15, 2025 | 40.34 | 40.80 | 40.27 | 40.58 | 40.50 | 2.11% | 371,675 |