Invesco PHLX Semiconductor ETF (SOXQ)

NASDAQ: SOXQ · Real-Time Price · USD

99.37

+1.63 (1.67%)

At close: Aug 17, 2026, 4:00 PM EDT

97.38

-1.99 (-2.00%)

Pre-market: Aug 18, 2026, 4:04 AM EDT

SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	99.09	100.49	98.73	99.37	99.37	1.67%	804,486
Aug 14, 2026	97.92	98.34	96.58	97.74	97.74	-0.37%	2,178,112
Aug 13, 2026	97.50	99.98	97.50	98.10	98.10	0.55%	1,335,407
Aug 12, 2026	98.71	98.71	97.48	97.56	97.56	2.49%	2,956,396
Aug 11, 2026	96.01	96.07	94.48	95.19	95.19	0.79%	1,702,195
Aug 10, 2026	97.95	98.00	94.41	94.44	94.44	-2.84%	1,447,614
Aug 7, 2026	97.20	97.80	95.11	97.20	97.20	2.53%	834,162
Aug 6, 2026	93.25	96.65	92.17	94.80	94.80	0.29%	984,572
Aug 5, 2026	95.43	97.29	94.28	94.53	94.53	-1.39%	1,538,652
Aug 4, 2026	93.90	96.47	93.35	95.86	95.86	6.53%	1,914,483
Aug 3, 2026	87.13	90.47	85.97	89.98	89.98	1.04%	2,526,865
Jul 31, 2026	92.58	93.58	88.33	89.05	89.05	0.15%	1,972,098
Jul 30, 2026	86.88	89.76	86.22	88.92	88.92	8.12%	2,333,821
Jul 29, 2026	86.23	87.58	82.21	82.24	82.24	-5.28%	3,760,979
Jul 28, 2026	87.46	88.04	85.00	86.82	86.82	-4.52%	4,121,632
Jul 27, 2026	93.89	94.10	88.28	90.93	90.93	-2.27%	2,670,117
Jul 24, 2026	95.97	96.41	92.18	93.04	93.04	-4.24%	1,539,207
Jul 23, 2026	96.35	98.20	95.93	97.16	97.16	-0.51%	1,761,486
Jul 22, 2026	95.06	98.57	95.00	97.66	97.66	0.44%	1,304,813
Jul 21, 2026	96.66	97.61	95.10	97.23	97.23	5.20%	1,540,812
Jul 20, 2026	93.87	95.03	92.20	92.42	92.42	0.61%	3,359,153
Jul 17, 2026	90.00	93.96	88.09	91.86	91.86	-1.65%	2,442,010
Jul 16, 2026	94.86	95.91	92.62	93.40	93.40	-4.27%	2,150,825
Jul 15, 2026	101.01	101.01	94.62	97.57	97.57	-2.09%	2,343,325
Jul 14, 2026	101.62	101.72	98.24	99.65	99.65	2.63%	3,189,766
Jul 13, 2026	99.16	99.57	96.70	97.10	97.10	-4.86%	2,139,492
Jul 10, 2026	100.50	102.81	99.67	102.06	102.06	0.09%	1,059,380
Jul 9, 2026	103.46	104.26	101.63	101.97	101.97	3.05%	1,550,526
Jul 8, 2026	95.60	99.26	95.60	98.95	98.95	2.24%	2,915,392
Jul 7, 2026	96.75	97.73	94.12	96.78	96.78	-4.68%	3,166,314
Jul 6, 2026	102.08	104.25	101.46	101.53	101.53	2.26%	1,642,137
Jul 2, 2026	105.10	106.47	97.39	99.29	99.29	-5.54%	5,087,573
Jul 1, 2026	107.88	108.97	104.85	105.11	105.11	-6.24%	3,342,239
Jun 30, 2026	108.64	112.77	108.30	112.10	112.10	3.97%	1,303,133
Jun 29, 2026	104.55	108.04	100.57	107.82	107.82	3.98%	1,706,887
Jun 26, 2026	105.80	106.38	103.55	103.69	103.69	-5.56%	3,981,105
Jun 25, 2026	111.95	111.95	105.25	109.80	109.80	3.74%	4,310,649
Jun 24, 2026	106.63	107.04	103.20	105.84	105.84	-0.25%	4,363,838
Jun 23, 2026	107.10	109.07	105.23	106.11	106.11	-7.82%	4,800,378
Jun 22, 2026	115.00	115.34	113.22	115.11	115.11	2.14%	2,193,550
Jun 18, 2026	111.00	113.85	110.72	112.78	112.70	6.27%	2,109,399
Jun 17, 2026	108.03	109.97	106.05	106.13	106.06	1.44%	4,977,718
Jun 16, 2026	110.42	111.31	104.62	104.62	104.55	-5.71%	3,381,244
Jun 15, 2026	110.00	111.28	109.13	110.95	110.87	5.38%	2,943,511
Jun 12, 2026	103.28	106.43	102.21	105.29	105.22	1.53%	2,728,583
Jun 11, 2026	98.11	103.83	98.11	103.70	103.63	7.93%	5,805,016
Jun 10, 2026	97.75	101.32	95.73	96.08	96.01	-3.55%	4,486,359
Jun 9, 2026	104.02	104.45	92.85	99.62	99.55	-1.96%	6,456,696
Jun 8, 2026	101.29	103.39	99.79	101.61	101.54	5.52%	3,477,285
Jun 5, 2026	103.00	103.30	96.24	96.29	96.22	-10.19%	6,880,974