Invesco PHLX Semiconductor ETF (SOXQ)

NASDAQ: SOXQ · Real-Time Price · USD

103.69

-6.11 (-5.56%)

At close: Jun 26, 2026, 4:00 PM EDT

103.90

+0.21 (0.20%)

After-hours: Jun 26, 2026, 7:59 PM EDT

SOXQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	105.80	106.38	103.55	103.69	103.69	-5.56%	3,967,992
Jun 25, 2026	111.95	111.95	105.25	109.80	109.80	3.74%	4,293,628
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
Jun 4, 2026	104.61	108.81	102.67	107.22	107.15	-2.15%	4,800,185
Jun 3, 2026	110.27	110.54	106.67	109.58	109.50	1.42%	3,184,302
Jun 2, 2026	104.90	108.11	104.00	108.05	107.98	5.90%	2,358,787
Jun 1, 2026	100.27	103.00	99.40	102.03	101.96	0.99%	1,917,201
May 29, 2026	102.07	103.26	100.25	101.03	100.96	0.03%	1,485,095
May 28, 2026	100.09	102.04	98.62	101.00	100.93	0.99%	1,471,813
May 27, 2026	103.38	103.38	98.00	100.01	99.94	-1.30%	2,925,503
May 26, 2026	99.17	101.80	98.82	101.33	101.26	5.50%	2,332,368
May 22, 2026	95.33	96.87	94.99	96.05	95.98	2.00%	1,340,150
May 21, 2026	92.62	94.46	92.40	94.17	94.11	1.24%	1,543,256
May 20, 2026	90.95	93.04	90.74	93.02	92.96	4.48%	1,501,571
May 19, 2026	87.00	90.65	85.76	89.03	88.97	0.08%	3,942,770
May 18, 2026	92.80	93.00	87.33	88.96	88.90	-2.43%	2,994,471
May 15, 2026	91.72	92.98	90.69	91.18	91.12	-4.02%	2,058,599
May 14, 2026	94.33	95.56	93.56	95.00	94.93	0.43%	2,363,595
May 13, 2026	94.40	95.28	92.39	94.59	94.53	2.55%	1,682,560
May 12, 2026	93.10	93.80	88.66	92.24	92.18	-2.98%	4,024,366
May 11, 2026	93.51	95.30	93.08	95.07	95.00	2.58%	2,802,366
May 8, 2026	90.05	92.70	89.65	92.68	92.62	5.45%	1,286,753
May 7, 2026	89.65	89.77	87.16	87.89	87.83	-2.70%	2,260,220
May 6, 2026	88.96	90.34	87.08	90.33	90.27	4.54%	2,362,360
May 5, 2026	84.64	87.05	84.35	86.41	86.35	4.18%	1,076,468
May 4, 2026	84.00	84.13	82.10	82.94	82.88	-0.49%	1,526,011
May 1, 2026	82.13	83.60	81.69	83.35	83.29	0.85%	1,334,195
Apr 30, 2026	81.96	82.76	80.50	82.65	82.59	2.25%	1,616,347
Apr 29, 2026	80.02	80.87	79.59	80.83	80.77	2.34%	1,463,424
Apr 28, 2026	78.70	80.19	77.66	78.98	78.93	-3.59%	3,233,536
Apr 27, 2026	82.88	83.03	80.66	81.92	81.86	-0.98%	2,166,374
Apr 24, 2026	82.19	83.14	80.83	82.73	82.67	4.27%	2,560,015
Apr 23, 2026	78.42	80.31	78.09	79.34	79.29	1.74%	1,806,678
Apr 22, 2026	77.26	78.02	76.34	77.98	77.93	2.70%	1,264,959
Apr 21, 2026	76.16	76.51	75.29	75.93	75.88	0.52%	1,623,024
Apr 20, 2026	75.55	75.73	74.49	75.54	75.49	0.44%	783,284
Apr 17, 2026	74.70	75.22	74.13	75.21	75.16	2.44%	1,559,458
Apr 16, 2026	72.55	73.66	72.00	73.42	73.37	1.00%	1,010,572