Invesco PHLX Semiconductor ETF (SOXQ)
NASDAQ: SOXQ · Real-Time Price · USD
65.02
+0.68 (1.06%)
At close: Feb 20, 2026, 4:00 PM EST
65.23
+0.21 (0.32%)
After-hours: Feb 20, 2026, 7:58 PM EST
SOXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 63.91 | 65.41 | 63.90 | 65.02 | 65.02 | 1.06% | 583,696 |
| Feb 19, 2026 | 64.08 | 64.42 | 63.58 | 64.34 | 64.34 | -0.46% | 545,112 |
| Feb 18, 2026 | 64.54 | 65.36 | 64.08 | 64.64 | 64.64 | 0.91% | 397,772 |
| Feb 17, 2026 | 63.31 | 64.63 | 62.39 | 64.06 | 64.06 | 0.03% | 2,114,705 |
| Feb 13, 2026 | 63.89 | 64.61 | 63.07 | 64.04 | 64.04 | 0.60% | 901,387 |
| Feb 12, 2026 | 65.76 | 66.10 | 63.61 | 63.66 | 63.66 | -2.47% | 1,993,063 |
| Feb 11, 2026 | 65.11 | 65.70 | 63.76 | 65.27 | 65.27 | 2.19% | 729,939 |
| Feb 10, 2026 | 64.41 | 64.53 | 63.39 | 63.87 | 63.87 | -0.58% | 1,840,790 |
| Feb 9, 2026 | 62.88 | 64.61 | 62.55 | 64.24 | 64.24 | 1.42% | 1,345,810 |
| Feb 6, 2026 | 61.21 | 63.52 | 61.07 | 63.34 | 63.34 | 5.65% | 1,753,290 |
| Feb 5, 2026 | 59.07 | 60.85 | 58.83 | 59.95 | 59.95 | -0.07% | 2,624,958 |
| Feb 4, 2026 | 62.20 | 62.63 | 58.74 | 59.99 | 59.99 | -4.35% | 3,526,191 |
| Feb 3, 2026 | 64.62 | 64.86 | 61.36 | 62.72 | 62.72 | -2.08% | 1,562,588 |
| Feb 2, 2026 | 62.38 | 64.66 | 62.31 | 64.05 | 64.05 | 1.65% | 978,352 |
| Jan 30, 2026 | 64.54 | 65.41 | 62.57 | 63.01 | 63.01 | -3.80% | 1,465,289 |
| Jan 29, 2026 | 65.54 | 66.00 | 63.12 | 65.50 | 65.50 | 0.17% | 1,071,128 |
| Jan 28, 2026 | 65.12 | 65.60 | 64.76 | 65.39 | 65.39 | 2.33% | 526,823 |
| Jan 27, 2026 | 63.27 | 64.19 | 63.03 | 63.90 | 63.90 | 2.44% | 558,322 |
| Jan 26, 2026 | 62.47 | 62.82 | 62.00 | 62.38 | 62.38 | -0.40% | 814,623 |
| Jan 23, 2026 | 62.94 | 63.21 | 62.23 | 62.63 | 62.63 | -1.21% | 431,046 |
| Jan 22, 2026 | 64.49 | 64.51 | 63.22 | 63.40 | 63.40 | 0.17% | 414,981 |
| Jan 21, 2026 | 62.19 | 63.88 | 61.93 | 63.29 | 63.29 | 3.18% | 976,901 |
| Jan 20, 2026 | 61.27 | 62.41 | 61.11 | 61.34 | 61.34 | -1.71% | 580,134 |
| Jan 16, 2026 | 62.73 | 63.03 | 62.09 | 62.41 | 62.41 | 1.18% | 662,990 |
| Jan 15, 2026 | 62.65 | 62.90 | 61.65 | 61.68 | 61.68 | 1.77% | 591,535 |
| Jan 14, 2026 | 60.69 | 60.69 | 59.81 | 60.61 | 60.61 | -0.61% | 472,241 |
| Jan 13, 2026 | 60.88 | 61.60 | 60.79 | 60.98 | 60.98 | 0.94% | 586,324 |
| Jan 12, 2026 | 59.50 | 60.62 | 59.50 | 60.41 | 60.41 | 0.47% | 739,579 |
| Jan 9, 2026 | 58.99 | 60.43 | 58.77 | 60.13 | 60.13 | 2.75% | 770,292 |
| Jan 8, 2026 | 59.50 | 59.50 | 58.05 | 58.52 | 58.52 | -1.86% | 518,324 |
| Jan 7, 2026 | 59.67 | 59.81 | 59.15 | 59.63 | 59.63 | -0.95% | 737,435 |
| Jan 6, 2026 | 59.31 | 60.33 | 59.20 | 60.20 | 60.20 | 2.70% | 999,311 |
| Jan 5, 2026 | 59.25 | 59.62 | 58.37 | 58.62 | 58.62 | 1.09% | 766,302 |
| Jan 2, 2026 | 57.19 | 58.38 | 57.07 | 57.99 | 57.99 | 3.98% | 823,088 |
| Dec 31, 2025 | 56.60 | 56.66 | 55.77 | 55.77 | 55.77 | -1.20% | 350,955 |
| Dec 30, 2025 | 56.62 | 56.90 | 56.41 | 56.45 | 56.45 | -0.12% | 644,136 |
| Dec 29, 2025 | 56.10 | 56.69 | 55.93 | 56.52 | 56.52 | -0.37% | 482,610 |
| Dec 26, 2025 | 56.94 | 56.94 | 56.57 | 56.73 | 56.73 | 0.11% | 146,615 |
| Dec 24, 2025 | 56.54 | 56.73 | 56.49 | 56.67 | 56.67 | 0.21% | 242,288 |
| Dec 23, 2025 | 55.98 | 56.57 | 55.81 | 56.55 | 56.55 | 0.57% | 267,684 |
| Dec 22, 2025 | 56.75 | 56.75 | 56.03 | 56.23 | 56.23 | 1.02% | 442,472 |
| Dec 19, 2025 | 54.51 | 55.89 | 54.51 | 55.66 | 55.60 | 2.94% | 525,881 |
| Dec 18, 2025 | 54.78 | 54.91 | 53.81 | 54.07 | 54.01 | 2.44% | 535,741 |
| Dec 17, 2025 | 55.12 | 55.19 | 52.64 | 52.78 | 52.72 | -3.69% | 1,883,880 |
| Dec 16, 2025 | 54.93 | 55.32 | 54.27 | 54.80 | 54.74 | -0.53% | 1,033,396 |
| Dec 15, 2025 | 56.03 | 56.18 | 54.94 | 55.09 | 55.03 | -0.63% | 1,263,159 |
| Dec 12, 2025 | 57.56 | 57.77 | 55.17 | 55.44 | 55.38 | -5.12% | 2,108,315 |
| Dec 11, 2025 | 58.21 | 58.46 | 56.79 | 58.43 | 58.36 | -0.65% | 721,633 |
| Dec 10, 2025 | 58.01 | 59.01 | 57.78 | 58.81 | 58.74 | 1.26% | 720,848 |
| Dec 9, 2025 | 57.77 | 58.19 | 57.50 | 58.08 | 58.02 | -0.05% | 387,824 |