Invesco PHLX Semiconductor ETF (SOXQ)

NASDAQ: SOXQ · Real-Time Price · USD

84.82

+0.39 (0.46%)

At close: Oct 23, 2026, 4:00 PM EDT

85.01

+0.19 (0.22%)

After-hours: Oct 23, 2026, 4:22 PM EDT

SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	84.11	85.97	83.91	84.82	84.82	0.46%	1,136,829
Oct 22, 2026	87.04	87.68	83.94	84.43	84.43	-6.74%	2,326,377
Oct 21, 2026	90.50	90.98	89.35	90.53	90.53	1.98%	903,917
Oct 20, 2026	87.76	90.17	86.91	88.77	88.77	-0.33%	1,949,873
Oct 19, 2026	90.51	90.89	88.89	89.06	89.06	1.62%	2,135,485
Oct 16, 2026	89.71	90.38	87.56	87.64	87.64	-3.84%	2,045,811
Oct 15, 2026	88.86	91.45	87.91	91.14	91.14	-0.88%	4,382,143
Oct 14, 2026	94.01	94.64	91.59	91.95	91.95	-4.25%	1,135,746
Oct 13, 2026	94.10	96.13	93.36	96.03	96.03	-0.28%	1,100,878
Oct 12, 2026	97.90	97.94	96.14	96.30	96.30	-2.66%	805,012
Oct 9, 2026	100.82	100.92	98.43	98.93	98.93	-0.49%	1,009,181
Oct 8, 2026	101.10	102.30	98.25	99.42	99.42	-3.27%	1,394,730
Oct 7, 2026	101.90	102.92	101.23	102.78	102.78	-1.20%	655,884
Oct 6, 2026	104.58	105.04	103.84	104.03	104.03	0.31%	1,050,326
Oct 5, 2026	103.48	103.71	102.36	103.71	103.71	0.29%	856,341
Oct 2, 2026	103.29	104.42	102.97	103.41	103.41	2.42%	1,274,513
Oct 1, 2026	99.81	101.58	99.05	100.97	100.97	1.58%	897,537
Sep 30, 2026	99.65	100.17	98.78	99.40	99.40	0.02%	707,333
Sep 29, 2026	99.66	100.52	99.03	99.38	99.38	1.33%	624,149
Sep 28, 2026	99.37	99.63	96.58	98.08	98.08	-1.61%	1,628,046
Sep 25, 2026	99.18	100.20	98.77	99.68	99.68	1.45%	730,705
Sep 24, 2026	96.96	98.52	96.46	98.26	98.26	-0.39%	803,901
Sep 23, 2026	99.51	99.63	97.32	98.64	98.64	-1.19%	973,411
Sep 22, 2026	96.81	100.02	96.77	99.83	99.83	2.04%	1,808,310
Sep 21, 2026	95.55	98.29	94.89	97.83	97.83	4.32%	1,248,035
Sep 18, 2026	92.10	93.90	92.04	93.86	93.78	2.77%	478,002
Sep 17, 2026	91.26	91.69	90.86	91.33	91.25	3.12%	975,590
Sep 16, 2026	89.33	89.90	87.68	88.57	88.49	0.65%	1,627,753
Sep 15, 2026	88.64	89.00	87.64	88.00	87.92	0.38%	2,296,333
Sep 14, 2026	88.00	88.87	87.48	87.67	87.59	-5.83%	2,442,510
Sep 11, 2026	92.78	93.78	92.26	93.10	93.02	1.78%	786,661
Sep 10, 2026	91.62	92.38	91.05	91.48	91.39	-2.63%	868,590
Sep 9, 2026	93.03	94.62	93.03	93.95	93.87	0.37%	891,104
Sep 8, 2026	94.06	94.67	93.24	93.60	93.52	1.30%	1,305,807
Sep 4, 2026	90.70	92.52	90.26	92.40	92.32	3.36%	1,144,648
Sep 3, 2026	88.42	89.51	87.06	89.40	89.32	0.15%	597,336
Sep 2, 2026	88.57	89.66	87.82	89.27	89.19	0.42%	1,514,296
Sep 1, 2026	89.15	89.67	87.97	88.90	88.82	-2.05%	3,201,816
Aug 31, 2026	90.45	91.15	90.07	90.76	90.68	0.53%	1,014,147
Aug 28, 2026	92.74	92.92	90.04	90.28	90.20	-3.51%	1,375,659
Aug 27, 2026	93.48	93.82	92.02	93.56	93.48	2.36%	1,485,385
Aug 26, 2026	90.70	91.56	90.29	91.40	91.32	0.23%	896,534
Aug 25, 2026	91.60	92.18	90.47	91.19	91.11	1.40%	2,181,714
Aug 24, 2026	91.00	91.00	88.68	89.93	89.85	-2.69%	1,446,332
Aug 21, 2026	93.83	94.01	91.58	92.42	92.34	-0.52%	1,257,646
Aug 20, 2026	92.28	93.39	91.67	92.90	92.82	0.55%	677,066
Aug 19, 2026	95.18	95.57	91.56	92.39	92.31	-2.10%	2,102,261
Aug 18, 2026	95.58	96.27	93.08	94.37	94.29	-5.03%	2,141,040
Aug 17, 2026	99.09	100.49	98.73	99.37	99.28	1.67%	806,414
Aug 14, 2026	97.92	98.34	96.58	97.74	97.65	-0.37%	2,180,356