Invesco PHLX Semiconductor ETF (SOXQ)

NASDAQ: SOXQ · Real-Time Price · USD

103.41

+2.44 (2.42%)

At close: Oct 2, 2026, 4:00 PM EDT

103.53

+0.12 (0.12%)

After-hours: Oct 2, 2026, 7:58 PM EDT

SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	103.29	104.42	102.97	103.41	103.41	2.42%	1,272,810
Oct 1, 2026	99.81	101.58	99.05	100.97	100.97	1.58%	894,894
Sep 30, 2026	99.65	100.17	98.78	99.40	99.40	0.02%	695,259
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
Aug 13, 2026	97.50	99.98	97.50	98.10	98.01	0.55%	1,339,233
Aug 12, 2026	98.71	98.71	97.48	97.56	97.47	2.49%	2,959,781
Aug 11, 2026	96.01	96.07	94.48	95.19	95.10	0.79%	1,703,333
Aug 10, 2026	97.95	98.00	94.41	94.44	94.36	-2.84%	1,456,569
Aug 7, 2026	97.20	97.80	95.11	97.20	97.11	2.53%	835,763
Aug 6, 2026	93.25	96.65	92.17	94.80	94.71	0.29%	984,572
Aug 5, 2026	95.43	97.29	94.28	94.53	94.44	-1.39%	1,538,652
Aug 4, 2026	93.90	96.47	93.35	95.86	95.77	6.53%	1,914,483
Aug 3, 2026	87.13	90.47	85.97	89.98	89.90	1.04%	2,526,865
Jul 31, 2026	92.58	93.58	88.33	89.05	88.97	0.15%	1,972,098
Jul 30, 2026	86.88	89.76	86.22	88.92	88.84	8.12%	2,333,821
Jul 29, 2026	86.23	87.58	82.21	82.24	82.17	-5.28%	3,760,979
Jul 28, 2026	87.46	88.04	85.00	86.82	86.74	-4.52%	4,121,632
Jul 27, 2026	93.89	94.10	88.28	90.93	90.85	-2.27%	2,670,117
Jul 24, 2026	95.97	96.41	92.18	93.04	92.96	-4.24%	1,539,207