Invesco PHLX Semiconductor ETF (SOXQ)

NASDAQ: SOXQ · Real-Time Price · USD

40.43

-1.38 (-3.30%)

At close: Feb 21, 2025, 4:00 PM

40.30

-0.13 (-0.32%)

After-hours: Feb 21, 2025, 7:43 PM EST

SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	42.01	42.26	41.42	41.81	41.81	0.02%	480,624
Feb 19, 2025	41.33	41.97	41.15	41.80	41.80	1.16%	214,957
Feb 18, 2025	40.97	41.42	40.71	41.32	41.32	1.65%	366,211
Feb 14, 2025	40.55	40.76	40.43	40.65	40.65	0.10%	514,473
Feb 13, 2025	40.08	40.63	40.08	40.61	40.61	1.30%	754,070
Feb 12, 2025	39.46	40.11	39.35	40.09	40.09	0.30%	373,228
Feb 11, 2025	39.64	40.24	39.64	39.97	39.97	-0.08%	368,304
Feb 10, 2025	39.79	40.13	39.79	40.00	40.00	1.39%	352,767
Feb 7, 2025	40.21	40.38	39.21	39.45	39.45	-1.65%	514,332
Feb 6, 2025	39.95	40.20	39.70	40.11	40.11	0.05%	281,549
Feb 5, 2025	39.24	40.17	38.94	40.09	40.09	2.32%	416,996
Feb 4, 2025	38.75	39.33	38.64	39.18	39.18	1.08%	424,115
Feb 3, 2025	38.35	39.20	38.20	38.76	38.76	-1.87%	419,738
Jan 31, 2025	39.84	40.65	39.37	39.50	39.50	-0.30%	245,669
Jan 30, 2025	39.41	39.79	39.06	39.62	39.62	2.32%	197,959
Jan 29, 2025	38.98	39.07	38.30	38.72	38.72	0.26%	366,722
Jan 28, 2025	38.55	38.79	37.65	38.62	38.62	1.13%	565,338
Jan 27, 2025	39.40	39.58	37.67	38.19	38.19	-9.16%	906,570
Jan 24, 2025	42.90	42.97	41.88	42.04	42.04	-1.91%	255,600
Jan 23, 2025	42.34	42.87	42.14	42.86	42.86	-0.46%	402,866
Jan 22, 2025	42.91	43.50	42.79	43.06	43.06	1.68%	423,123
Jan 21, 2025	42.20	42.71	41.80	42.35	42.35	1.29%	233,344
Jan 17, 2025	41.62	41.87	41.35	41.81	41.81	2.88%	233,403
Jan 16, 2025	41.29	41.41	40.64	40.64	40.64	0.15%	259,772
Jan 15, 2025	40.34	40.80	40.27	40.58	40.58	2.11%	371,675
Jan 14, 2025	39.96	40.15	39.29	39.74	39.74	0.63%	436,134
Jan 13, 2025	38.83	39.57	38.82	39.49	39.49	-0.35%	507,115
Jan 10, 2025	40.10	40.11	39.39	39.63	39.63	-2.58%	824,099
Jan 8, 2025	40.94	41.02	40.20	40.68	40.68	-0.90%	335,248
Jan 7, 2025	42.27	42.30	40.84	41.05	41.05	-1.82%	376,259
Jan 6, 2025	41.57	42.35	41.57	41.81	41.81	2.93%	324,691
Jan 3, 2025	39.83	40.72	39.83	40.62	40.62	2.81%	243,486
Jan 2, 2025	39.65	40.10	39.21	39.51	39.51	0.74%	314,921
Dec 31, 2024	39.73	39.83	39.07	39.22	39.22	-0.83%	255,228
Dec 30, 2024	39.63	39.96	39.29	39.55	39.55	-1.93%	253,519
Dec 27, 2024	40.55	40.57	39.83	40.33	40.33	-0.93%	115,189
Dec 26, 2024	40.49	40.97	40.40	40.71	40.71	-0.10%	216,321
Dec 24, 2024	40.63	40.75	40.33	40.75	40.75	1.19%	279,900
Dec 23, 2024	39.41	40.32	39.41	40.27	40.27	2.81%	173,737
Dec 20, 2024	38.35	39.68	38.25	39.17	39.10	1.61%	261,819
Dec 19, 2024	39.36	39.42	38.49	38.55	38.48	-1.71%	750,883
Dec 18, 2024	41.05	41.37	38.92	39.22	39.15	-3.66%	565,620
Dec 17, 2024	41.00	41.08	40.50	40.71	40.64	-1.86%	609,238
Dec 16, 2024	40.80	41.63	40.52	41.48	41.41	2.14%	612,278
Dec 13, 2024	40.49	40.88	40.00	40.61	40.54	3.44%	407,545
Dec 12, 2024	39.30	39.46	39.00	39.26	39.19	-0.91%	196,003
Dec 11, 2024	39.23	39.84	38.93	39.62	39.55	2.75%	387,405
Dec 10, 2024	39.61	39.66	38.35	38.56	38.49	-2.48%	316,417
Dec 9, 2024	39.59	40.09	39.39	39.54	39.47	-0.88%	237,322
Dec 6, 2024	39.60	39.97	39.56	39.89	39.82	0.68%	189,175
Dec 5, 2024	40.30	40.33	39.54	39.62	39.55	-1.76%	184,031
Dec 4, 2024	40.46	40.55	40.02	40.33	40.26	1.69%	408,253
Dec 3, 2024	39.67	39.86	39.50	39.66	39.59	-0.45%	272,502
Dec 2, 2024	39.01	40.06	39.01	39.84	39.77	2.71%	503,299
Nov 29, 2024	38.50	39.20	38.50	38.79	38.72	1.44%	182,350
Nov 27, 2024	38.56	38.60	37.58	38.24	38.18	-1.37%	418,606
Nov 26, 2024	39.48	39.67	38.54	38.77	38.70	-1.27%	436,923
Nov 25, 2024	39.49	39.63	39.06	39.27	39.20	0.51%	219,941
Nov 22, 2024	38.96	39.18	38.78	39.07	39.00	-0.13%	329,424
Nov 21, 2024	38.94	39.30	38.18	39.12	39.05	1.61%	334,854
Nov 20, 2024	38.62	38.67	37.92	38.50	38.43	-0.72%	304,879
Nov 19, 2024	38.39	38.80	38.29	38.78	38.71	0.86%	318,724
Nov 18, 2024	38.08	38.57	37.85	38.45	38.38	1.05%	329,347
Nov 15, 2024	38.72	38.87	37.94	38.05	37.99	-3.50%	486,930
Nov 14, 2024	39.81	39.97	39.33	39.43	39.36	-0.05%	278,418
Nov 13, 2024	40.01	40.07	39.38	39.45	39.38	-2.04%	534,093
Nov 12, 2024	40.49	40.59	39.73	40.27	40.20	-0.71%	684,261
Nov 11, 2024	41.31	41.32	40.15	40.56	40.49	-2.64%	713,128
Nov 8, 2024	41.75	42.01	41.45	41.66	41.59	-0.90%	394,422
Nov 7, 2024	41.61	42.05	41.58	42.04	41.97	2.31%	436,248
Nov 6, 2024	40.65	41.21	40.34	41.09	41.02	3.16%	416,307
Nov 5, 2024	39.27	39.84	39.27	39.83	39.76	1.74%	173,502
Nov 4, 2024	39.32	39.79	39.12	39.15	39.08	-0.53%	286,181
Nov 1, 2024	39.40	39.81	39.20	39.36	39.29	0.92%	398,582
Oct 31, 2024	40.13	40.13	38.69	39.00	38.93	-3.99%	577,437
Oct 30, 2024	40.95	41.17	40.58	40.62	40.55	-3.35%	677,859
Oct 29, 2024	41.08	42.19	40.85	42.03	41.96	2.49%	540,778
Oct 28, 2024	41.06	41.29	40.85	41.01	40.94	-0.05%	196,420
Oct 25, 2024	41.02	41.63	41.02	41.03	40.96	1.06%	298,584
Oct 24, 2024	40.84	40.84	40.30	40.60	40.53	0.52%	364,143
Oct 23, 2024	40.73	40.88	39.88	40.39	40.32	-1.13%	645,501
Oct 22, 2024	40.77	41.01	40.57	40.85	40.78	-0.61%	466,136
Oct 21, 2024	40.90	41.13	40.51	41.10	41.03	0.29%	318,824
Oct 18, 2024	41.33	41.36	40.89	40.98	40.91	-	477,244
Oct 17, 2024	41.75	41.79	40.98	40.98	40.91	0.96%	588,148
Oct 16, 2024	40.99	41.00	40.36	40.59	40.52	0.25%	753,689
Oct 15, 2024	42.66	42.86	40.25	40.49	40.42	-5.38%	808,343
Oct 14, 2024	42.27	42.88	42.27	42.79	42.72	1.88%	341,091
Oct 11, 2024	41.45	42.14	41.42	42.00	41.93	0.79%	199,937
Oct 10, 2024	41.40	41.91	41.14	41.67	41.60	-0.48%	303,377
Oct 9, 2024	41.50	41.95	41.16	41.87	41.80	0.99%	352,574
Oct 8, 2024	40.97	41.60	40.74	41.46	41.39	1.34%	490,194
Oct 7, 2024	40.77	41.30	40.65	40.91	40.84	-0.20%	206,730
Oct 4, 2024	41.27	41.27	40.47	40.99	40.92	1.46%	180,286
Oct 3, 2024	39.94	40.88	39.94	40.40	40.33	0.57%	273,107
Oct 2, 2024	39.58	40.57	39.41	40.17	40.10	1.57%	235,731
Oct 1, 2024	40.75	40.86	39.26	39.55	39.48	-2.90%	366,357
Sep 30, 2024	40.44	40.96	40.17	40.73	40.66	-0.85%	373,869
Sep 27, 2024	41.91	41.91	40.88	41.08	41.01	-1.65%	386,341
Sep 26, 2024	42.08	42.19	40.80	41.77	41.70	3.34%	563,151