Invesco PHLX Semiconductor ETF (SOXQ)
NASDAQ: SOXQ · Real-Time Price · USD
61.65
+0.23 (0.37%)
At close: Apr 2, 2026, 4:00 PM EDT
61.59
-0.06 (-0.10%)
After-hours: Apr 2, 2026, 7:58 PM EDT
SOXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 59.05 | 61.80 | 59.05 | 61.65 | 61.65 | 0.37% | 564,963 |
| Apr 1, 2026 | 60.60 | 62.13 | 60.39 | 61.42 | 61.42 | 2.88% | 918,461 |
| Mar 31, 2026 | 57.21 | 59.76 | 57.19 | 59.70 | 59.70 | 6.19% | 1,068,552 |
| Mar 30, 2026 | 59.24 | 59.42 | 55.78 | 56.22 | 56.22 | -4.24% | 827,188 |
| Mar 27, 2026 | 59.26 | 59.91 | 58.46 | 58.71 | 58.71 | -1.67% | 460,997 |
| Mar 26, 2026 | 61.70 | 61.70 | 59.70 | 59.71 | 59.71 | -4.80% | 1,150,385 |
| Mar 25, 2026 | 62.60 | 63.18 | 62.16 | 62.72 | 62.72 | 1.19% | 1,863,575 |
| Mar 24, 2026 | 60.63 | 62.33 | 60.63 | 61.98 | 61.98 | 1.36% | 491,031 |
| Mar 23, 2026 | 61.69 | 62.61 | 60.86 | 61.15 | 61.15 | 1.22% | 1,072,107 |
| Mar 20, 2026 | 61.82 | 62.10 | 59.64 | 60.41 | 60.34 | -2.44% | 1,909,962 |
| Mar 19, 2026 | 59.84 | 62.35 | 59.45 | 61.92 | 61.85 | 0.81% | 768,485 |
| Mar 18, 2026 | 61.77 | 62.36 | 61.40 | 61.42 | 61.35 | -0.50% | 570,308 |
| Mar 17, 2026 | 61.86 | 61.96 | 61.14 | 61.73 | 61.66 | 0.52% | 599,647 |
| Mar 16, 2026 | 61.54 | 62.21 | 61.15 | 61.41 | 61.34 | 1.96% | 1,065,469 |
| Mar 13, 2026 | 60.92 | 61.60 | 60.00 | 60.23 | 60.16 | 0.02% | 902,899 |
| Mar 12, 2026 | 61.48 | 61.48 | 59.97 | 60.22 | 60.15 | -3.37% | 1,305,637 |
| Mar 11, 2026 | 62.28 | 63.01 | 62.10 | 62.32 | 62.25 | 0.56% | 784,055 |
| Mar 10, 2026 | 61.64 | 63.15 | 61.64 | 61.97 | 61.90 | 0.75% | 1,669,309 |
| Mar 9, 2026 | 58.32 | 61.67 | 57.98 | 61.51 | 61.44 | 3.88% | 2,059,796 |
| Mar 6, 2026 | 60.08 | 61.29 | 58.83 | 59.21 | 59.14 | -3.91% | 1,796,833 |
| Mar 5, 2026 | 61.90 | 62.75 | 60.35 | 61.62 | 61.55 | -1.08% | 1,099,997 |
| Mar 4, 2026 | 62.00 | 62.70 | 61.50 | 62.29 | 62.22 | 1.81% | 1,621,464 |
| Mar 3, 2026 | 61.89 | 61.90 | 60.45 | 61.18 | 61.11 | -4.54% | 1,340,065 |
| Mar 2, 2026 | 62.42 | 64.13 | 62.32 | 64.09 | 64.02 | 0.52% | 1,348,608 |
| Feb 27, 2026 | 63.28 | 64.08 | 63.07 | 63.76 | 63.69 | -1.24% | 1,489,466 |
| Feb 26, 2026 | 66.44 | 66.44 | 63.48 | 64.56 | 64.48 | -3.18% | 1,424,314 |
| Feb 25, 2026 | 66.44 | 66.89 | 66.33 | 66.68 | 66.60 | 1.63% | 532,346 |
| Feb 24, 2026 | 65.45 | 66.05 | 64.83 | 65.61 | 65.53 | 1.42% | 424,120 |
| Feb 23, 2026 | 64.70 | 65.31 | 63.97 | 64.69 | 64.61 | -0.51% | 616,657 |
| Feb 20, 2026 | 63.91 | 65.41 | 63.90 | 65.02 | 64.94 | 1.06% | 585,261 |
| Feb 19, 2026 | 64.08 | 64.42 | 63.58 | 64.34 | 64.26 | -0.46% | 545,137 |
| Feb 18, 2026 | 64.54 | 65.36 | 64.08 | 64.64 | 64.56 | 0.91% | 398,170 |
| Feb 17, 2026 | 63.31 | 64.63 | 62.39 | 64.06 | 63.99 | 0.03% | 2,114,757 |
| Feb 13, 2026 | 63.89 | 64.61 | 63.07 | 64.04 | 63.97 | 0.60% | 902,918 |
| Feb 12, 2026 | 65.76 | 66.10 | 63.61 | 63.66 | 63.59 | -2.47% | 1,998,156 |
| Feb 11, 2026 | 65.11 | 65.70 | 63.76 | 65.27 | 65.19 | 2.19% | 735,418 |
| Feb 10, 2026 | 64.41 | 64.53 | 63.39 | 63.87 | 63.80 | -0.58% | 1,842,384 |
| Feb 9, 2026 | 62.88 | 64.61 | 62.55 | 64.24 | 64.16 | 1.42% | 1,347,810 |
| Feb 6, 2026 | 61.21 | 63.52 | 61.07 | 63.34 | 63.27 | 5.65% | 1,755,180 |
| Feb 5, 2026 | 59.07 | 60.85 | 58.83 | 59.95 | 59.88 | -0.07% | 2,634,277 |
| Feb 4, 2026 | 62.20 | 62.63 | 58.74 | 59.99 | 59.92 | -4.35% | 3,529,929 |
| Feb 3, 2026 | 64.62 | 64.86 | 61.36 | 62.72 | 62.65 | -2.08% | 1,567,041 |
| Feb 2, 2026 | 62.38 | 64.66 | 62.31 | 64.05 | 63.98 | 1.65% | 983,856 |
| Jan 30, 2026 | 64.54 | 65.41 | 62.57 | 63.01 | 62.94 | -3.80% | 1,468,045 |
| Jan 29, 2026 | 65.54 | 66.00 | 63.12 | 65.50 | 65.42 | 0.17% | 1,076,428 |
| Jan 28, 2026 | 65.12 | 65.60 | 64.76 | 65.39 | 65.31 | 2.33% | 533,720 |
| Jan 27, 2026 | 63.27 | 64.19 | 63.03 | 63.90 | 63.83 | 2.44% | 559,816 |
| Jan 26, 2026 | 62.47 | 62.82 | 62.00 | 62.38 | 62.31 | -0.40% | 815,332 |
| Jan 23, 2026 | 62.94 | 63.21 | 62.23 | 62.63 | 62.56 | -1.21% | 432,321 |
| Jan 22, 2026 | 64.49 | 64.51 | 63.22 | 63.40 | 63.33 | 0.17% | 420,281 |