Invesco PHLX Semiconductor ETF (SOXQ)
NASDAQ: SOXQ · Real-Time Price · USD
45.58
+0.38 (0.84%)
At close: Jul 30, 2025, 4:00 PM
45.70
+0.12 (0.26%)
After-hours: Jul 30, 2025, 4:39 PM EDT
SOXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 45.54 | 45.82 | 45.45 | 45.65 | - | 1.00% | 141,039 |
| Jul 29, 2025 | 45.43 | 45.80 | 44.92 | 45.20 | 45.20 | 0.11% | 202,016 |
| Jul 28, 2025 | 44.83 | 45.17 | 44.83 | 45.15 | 45.15 | 1.60% | 179,428 |
| Jul 25, 2025 | 44.21 | 44.48 | 44.00 | 44.44 | 44.44 | 0.02% | 212,471 |
| Jul 24, 2025 | 44.48 | 44.54 | 44.06 | 44.43 | 44.43 | 0.09% | 248,489 |
| Jul 23, 2025 | 44.25 | 44.42 | 43.83 | 44.39 | 44.39 | 0.02% | 386,341 |
| Jul 22, 2025 | 45.00 | 45.03 | 43.95 | 44.38 | 44.38 | -1.81% | 674,228 |
| Jul 21, 2025 | 45.20 | 45.72 | 45.18 | 45.20 | 45.20 | 0.16% | 379,214 |
| Jul 18, 2025 | 45.42 | 45.47 | 44.82 | 45.13 | 45.13 | -0.09% | 334,221 |
| Jul 17, 2025 | 44.84 | 45.30 | 44.61 | 45.17 | 45.17 | 0.76% | 515,704 |
| Jul 16, 2025 | 44.69 | 44.86 | 43.77 | 44.83 | 44.83 | -0.42% | 1,393,691 |
| Jul 15, 2025 | 45.34 | 45.62 | 44.98 | 45.02 | 45.02 | 1.26% | 511,268 |
| Jul 14, 2025 | 44.56 | 44.65 | 43.84 | 44.46 | 44.46 | -0.87% | 456,604 |
| Jul 11, 2025 | 44.65 | 45.03 | 44.55 | 44.85 | 44.85 | -0.22% | 247,221 |
| Jul 10, 2025 | 45.01 | 45.07 | 44.52 | 44.95 | 44.95 | 0.78% | 310,993 |
| Jul 9, 2025 | 44.50 | 45.05 | 44.23 | 44.60 | 44.60 | 0.41% | 580,228 |
| Jul 8, 2025 | 43.98 | 44.71 | 43.87 | 44.42 | 44.42 | 1.83% | 409,057 |
| Jul 7, 2025 | 44.03 | 44.22 | 43.46 | 43.62 | 43.62 | -1.91% | 417,297 |
| Jul 3, 2025 | 44.33 | 44.63 | 44.31 | 44.47 | 44.47 | 0.70% | 245,347 |
| Jul 2, 2025 | 43.24 | 44.31 | 43.24 | 44.16 | 44.16 | 1.87% | 543,467 |
| Jul 1, 2025 | 43.34 | 43.63 | 42.73 | 43.35 | 43.35 | -0.71% | 910,956 |
| Jun 30, 2025 | 43.88 | 43.88 | 43.45 | 43.66 | 43.66 | 0.02% | 403,934 |
| Jun 27, 2025 | 43.70 | 44.00 | 43.20 | 43.65 | 43.65 | 0.05% | 634,039 |
| Jun 26, 2025 | 43.60 | 43.71 | 43.27 | 43.63 | 43.63 | 0.90% | 194,347 |
| Jun 25, 2025 | 43.05 | 43.26 | 42.88 | 43.24 | 43.24 | 0.98% | 370,809 |
| Jun 24, 2025 | 41.99 | 42.85 | 41.97 | 42.82 | 42.82 | 3.76% | 513,343 |
| Jun 23, 2025 | 40.96 | 41.46 | 40.45 | 41.27 | 41.27 | 0.46% | 497,094 |
| Jun 20, 2025 | 41.81 | 41.83 | 40.56 | 41.08 | 41.01 | -0.77% | 600,009 |
| Jun 18, 2025 | 41.40 | 41.82 | 41.17 | 41.40 | 41.33 | 0.58% | 644,863 |
| Jun 17, 2025 | 41.27 | 41.87 | 41.16 | 41.16 | 41.09 | -0.89% | 628,054 |
| Jun 16, 2025 | 40.85 | 41.74 | 40.85 | 41.53 | 41.46 | 3.00% | 787,830 |
| Jun 13, 2025 | 40.51 | 40.95 | 40.21 | 40.32 | 40.25 | -2.56% | 1,040,872 |
| Jun 12, 2025 | 41.00 | 41.54 | 41.00 | 41.38 | 41.31 | 0.44% | 393,072 |
| Jun 11, 2025 | 41.58 | 41.79 | 40.87 | 41.20 | 41.13 | -0.29% | 702,239 |
| Jun 10, 2025 | 40.67 | 41.40 | 40.57 | 41.32 | 41.25 | 2.08% | 461,554 |
| Jun 9, 2025 | 40.02 | 40.87 | 39.97 | 40.48 | 40.41 | 1.96% | 650,231 |
| Jun 6, 2025 | 39.82 | 40.20 | 39.68 | 39.70 | 39.63 | 0.48% | 280,207 |
| Jun 5, 2025 | 39.96 | 40.30 | 39.26 | 39.51 | 39.44 | -0.48% | 617,087 |
| Jun 4, 2025 | 39.41 | 39.79 | 39.09 | 39.70 | 39.63 | 1.51% | 508,989 |
| Jun 3, 2025 | 38.13 | 39.17 | 37.95 | 39.11 | 39.04 | 2.73% | 474,405 |
| Jun 2, 2025 | 37.42 | 38.20 | 37.42 | 38.07 | 38.00 | 1.60% | 342,975 |
| May 30, 2025 | 38.10 | 38.10 | 36.82 | 37.47 | 37.40 | -2.14% | 478,646 |
| May 29, 2025 | 39.09 | 39.09 | 38.08 | 38.29 | 38.22 | 0.47% | 380,643 |
| May 28, 2025 | 38.34 | 38.52 | 38.04 | 38.11 | 38.04 | -0.47% | 395,139 |
| May 27, 2025 | 37.85 | 38.44 | 37.58 | 38.29 | 38.22 | 3.32% | 484,960 |
| May 23, 2025 | 36.72 | 37.26 | 36.64 | 37.06 | 36.99 | -1.46% | 717,003 |
| May 22, 2025 | 37.84 | 38.17 | 37.61 | 37.61 | 37.54 | -0.56% | 521,882 |
| May 21, 2025 | 38.20 | 38.97 | 37.61 | 37.82 | 37.75 | -1.79% | 875,135 |
| May 20, 2025 | 38.29 | 38.53 | 38.14 | 38.51 | 38.44 | -0.16% | 455,807 |
| May 19, 2025 | 37.90 | 38.65 | 37.86 | 38.57 | 38.50 | -0.49% | 1,167,464 |