Invesco PHLX Semiconductor ETF (SOXQ)
NASDAQ: SOXQ · Real-Time Price · USD
60.23
+0.01 (0.02%)
At close: Mar 13, 2026, 4:00 PM EDT
60.36
+0.13 (0.22%)
After-hours: Mar 13, 2026, 7:35 PM EDT
SOXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 60.92 | 61.60 | 60.00 | 60.23 | 60.23 | 0.02% | 900,907 |
| Mar 12, 2026 | 61.48 | 61.48 | 59.97 | 60.22 | 60.22 | -3.37% | 1,301,772 |
| Mar 11, 2026 | 62.28 | 63.01 | 62.10 | 62.32 | 62.32 | 0.56% | 782,420 |
| Mar 10, 2026 | 61.64 | 63.15 | 61.64 | 61.97 | 61.97 | 0.75% | 1,668,305 |
| Mar 9, 2026 | 58.32 | 61.67 | 57.98 | 61.51 | 61.51 | 3.88% | 2,056,992 |
| Mar 6, 2026 | 60.08 | 61.29 | 58.83 | 59.21 | 59.21 | -3.91% | 1,791,753 |
| Mar 5, 2026 | 61.90 | 62.75 | 60.35 | 61.62 | 61.62 | -1.08% | 1,099,446 |
| Mar 4, 2026 | 62.00 | 62.70 | 61.50 | 62.29 | 62.29 | 1.81% | 1,620,906 |
| Mar 3, 2026 | 61.89 | 61.90 | 60.45 | 61.18 | 61.18 | -4.54% | 1,335,843 |
| Mar 2, 2026 | 62.42 | 64.13 | 62.32 | 64.09 | 64.09 | 0.52% | 1,347,378 |
| Feb 27, 2026 | 63.28 | 64.08 | 63.07 | 63.76 | 63.76 | -1.24% | 1,487,335 |
| Feb 26, 2026 | 66.44 | 66.44 | 63.48 | 64.56 | 64.56 | -3.18% | 1,417,920 |
| Feb 25, 2026 | 66.44 | 66.89 | 66.33 | 66.68 | 66.68 | 1.63% | 521,728 |
| Feb 24, 2026 | 65.45 | 66.05 | 64.83 | 65.61 | 65.61 | 1.42% | 423,840 |
| Feb 23, 2026 | 64.70 | 65.31 | 63.97 | 64.69 | 64.69 | -0.51% | 616,293 |
| 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 |