Invesco PHLX Semiconductor ETF (SOXQ)

SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	103.00	103.30	96.24	96.29	96.29	-10.19%	6,843,635
Jun 4, 2026	104.61	108.81	102.67	107.22	107.22	-2.15%	4,626,891
Jun 3, 2026	110.27	110.54	106.67	109.58	109.58	1.42%	3,151,587
Jun 2, 2026	104.90	108.11	104.00	108.05	108.05	5.90%	2,345,998
Jun 1, 2026	100.27	103.00	99.40	102.03	102.03	0.99%	1,850,803
May 29, 2026	102.07	103.26	100.25	101.03	101.03	0.03%	1,476,817
May 28, 2026	100.09	102.04	98.62	101.00	101.00	0.99%	1,465,370
May 27, 2026	103.38	103.38	98.00	100.01	100.01	-1.30%	2,900,883
May 26, 2026	99.17	101.80	98.82	101.33	101.33	5.50%	2,320,142
May 22, 2026	95.33	96.87	94.99	96.05	96.05	2.00%	1,337,507
May 21, 2026	92.62	94.46	92.40	94.17	94.17	1.24%	1,490,865
May 20, 2026	90.95	93.04	90.74	93.02	93.02	4.48%	1,485,106
May 19, 2026	87.00	90.65	85.76	89.03	89.03	0.08%	3,940,394
May 18, 2026	92.80	93.00	87.33	88.96	88.96	-2.43%	2,989,395
May 15, 2026	91.72	92.98	90.69	91.18	91.18	-4.02%	2,058,599
May 14, 2026	94.33	95.56	93.56	95.00	95.00	0.43%	2,363,595
May 13, 2026	94.40	95.28	92.39	94.59	94.59	2.55%	1,682,560
May 12, 2026	93.10	93.80	88.66	92.24	92.24	-2.98%	4,024,366
May 11, 2026	93.51	95.30	93.08	95.07	95.07	2.58%	2,802,366
May 8, 2026	90.05	92.70	89.65	92.68	92.68	5.45%	1,286,753
May 7, 2026	89.65	89.77	87.16	87.89	87.89	-2.70%	2,260,220
May 6, 2026	88.96	90.34	87.08	90.33	90.33	4.54%	2,362,360
May 5, 2026	84.64	87.05	84.35	86.41	86.41	4.18%	1,076,468
May 4, 2026	84.00	84.13	82.10	82.94	82.94	-0.49%	1,526,011
May 1, 2026	82.13	83.60	81.69	83.35	83.35	0.85%	1,334,195
Apr 30, 2026	81.96	82.76	80.50	82.65	82.65	2.25%	1,616,347
Apr 29, 2026	80.02	80.87	79.59	80.83	80.83	2.34%	1,463,424
Apr 28, 2026	78.70	80.19	77.66	78.98	78.98	-3.59%	3,233,536
Apr 27, 2026	82.88	83.03	80.66	81.92	81.92	-0.98%	2,166,374
Apr 24, 2026	82.19	83.14	80.83	82.73	82.73	4.27%	2,560,015
Apr 23, 2026	78.42	80.31	78.09	79.34	79.34	1.74%	1,806,678
Apr 22, 2026	77.26	78.02	76.34	77.98	77.98	2.70%	1,264,959
Apr 21, 2026	76.16	76.51	75.29	75.93	75.93	0.52%	1,623,024
Apr 20, 2026	75.55	75.73	74.49	75.54	75.54	0.44%	783,284
Apr 17, 2026	74.70	75.22	74.13	75.21	75.21	2.44%	1,559,458
Apr 16, 2026	72.55	73.66	72.00	73.42	73.42	1.00%	1,010,572
Apr 15, 2026	72.50	72.76	71.10	72.69	72.69	0.12%	679,208
Apr 14, 2026	72.06	72.61	71.18	72.60	72.60	2.05%	750,120
Apr 13, 2026	69.62	71.19	69.54	71.14	71.14	1.64%	742,173
Apr 10, 2026	69.16	70.53	69.07	69.99	69.99	2.31%	857,645
Apr 9, 2026	67.15	68.48	67.15	68.41	68.41	2.07%	663,539
Apr 8, 2026	66.71	67.13	65.48	67.02	67.02	6.36%	1,583,193
Apr 7, 2026	62.15	63.02	61.31	63.01	63.01	1.14%	482,489
Apr 6, 2026	62.17	62.67	61.57	62.30	62.30	1.05%	417,998
Apr 2, 2026	59.05	61.80	59.05	61.65	61.65	0.37%	566,887
Apr 1, 2026	60.60	62.13	60.39	61.42	61.42	2.88%	920,786
Mar 31, 2026	57.21	59.76	57.19	59.70	59.70	6.19%	1,070,811
Mar 30, 2026	59.24	59.42	55.78	56.22	56.22	-4.24%	829,626
Mar 27, 2026	59.26	59.91	58.46	58.71	58.71	-1.67%	480,828
Mar 26, 2026	61.70	61.70	59.70	59.71	59.71	-4.80%	1,155,902

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.