Invesco Semiconductors ETF (PSI)
NYSEARCA: PSI · Real-Time Price · USD
70.27
+1.05 (1.52%)
Sep 29, 2025, 9:37 AM EDT - Market open
PSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.27 | 69.28 | 68.50 | 69.22 | 69.22 | 0.16% | 17,246 |
| Sep 25, 2025 | 68.52 | 69.40 | 67.98 | 69.11 | 69.11 | -1.07% | 32,935 |
| Sep 24, 2025 | 71.14 | 71.14 | 69.50 | 69.86 | 69.86 | -1.92% | 34,252 |
| Sep 23, 2025 | 71.68 | 71.94 | 70.85 | 71.23 | 71.23 | -0.50% | 29,925 |
| Sep 22, 2025 | 70.48 | 71.70 | 70.48 | 71.59 | 71.59 | 1.66% | 31,274 |
| Sep 19, 2025 | 71.02 | 71.02 | 69.74 | 70.42 | 70.40 | -0.97% | 82,301 |
| Sep 18, 2025 | 69.91 | 71.35 | 69.91 | 71.11 | 71.09 | 3.93% | 54,623 |
| Sep 17, 2025 | 68.24 | 68.87 | 67.53 | 68.42 | 68.40 | 0.19% | 55,218 |
| Sep 16, 2025 | 68.26 | 68.44 | 67.73 | 68.29 | 68.27 | 0.60% | 29,924 |
| Sep 15, 2025 | 67.11 | 67.99 | 67.11 | 67.88 | 67.86 | 1.06% | 43,549 |
| Sep 12, 2025 | 67.22 | 67.36 | 66.77 | 67.17 | 67.15 | 0.09% | 42,710 |
| Sep 11, 2025 | 66.56 | 67.22 | 66.56 | 67.11 | 67.09 | 1.47% | 44,721 |
| Sep 10, 2025 | 66.29 | 66.31 | 65.65 | 66.14 | 66.12 | 1.43% | 56,036 |
| Sep 9, 2025 | 64.84 | 65.29 | 64.74 | 65.21 | 65.19 | 0.48% | 39,049 |
| Sep 8, 2025 | 64.49 | 64.90 | 64.39 | 64.90 | 64.88 | 1.61% | 35,363 |
| Sep 5, 2025 | 64.08 | 64.16 | 63.11 | 63.87 | 63.85 | 1.36% | 45,837 |
| Sep 4, 2025 | 61.63 | 63.01 | 61.39 | 63.01 | 62.99 | 2.42% | 29,601 |
| Sep 3, 2025 | 62.05 | 62.05 | 61.01 | 61.52 | 61.50 | -0.53% | 11,755 |
| Sep 2, 2025 | 61.13 | 61.86 | 60.78 | 61.85 | 61.83 | -1.59% | 25,993 |
| Aug 29, 2025 | 64.06 | 64.20 | 62.54 | 62.85 | 62.83 | -2.68% | 65,896 |
| Aug 28, 2025 | 64.03 | 64.85 | 64.03 | 64.58 | 64.56 | 1.25% | 26,919 |
| Aug 27, 2025 | 63.38 | 63.92 | 63.29 | 63.78 | 63.76 | 0.24% | 17,433 |
| Aug 26, 2025 | 62.72 | 63.82 | 62.72 | 63.63 | 63.61 | 1.85% | 23,353 |
| Aug 25, 2025 | 62.68 | 62.85 | 62.47 | 62.47 | 62.45 | -0.23% | 18,320 |
| Aug 22, 2025 | 60.70 | 63.26 | 60.70 | 62.62 | 62.60 | 3.66% | 36,497 |
| Aug 21, 2025 | 59.77 | 60.52 | 59.77 | 60.41 | 60.39 | 0.27% | 27,513 |
| Aug 20, 2025 | 60.27 | 60.30 | 58.62 | 60.25 | 60.23 | -0.28% | 48,299 |
| Aug 19, 2025 | 61.50 | 61.75 | 60.30 | 60.42 | 60.40 | -1.77% | 14,599 |
| Aug 18, 2025 | 60.88 | 61.53 | 60.86 | 61.51 | 61.49 | 0.94% | 20,584 |
| Aug 15, 2025 | 62.18 | 62.18 | 60.80 | 60.94 | 60.92 | -3.04% | 27,808 |
| Aug 14, 2025 | 62.26 | 63.00 | 61.99 | 62.85 | 62.83 | -0.27% | 25,945 |
| Aug 13, 2025 | 62.90 | 63.08 | 62.31 | 63.02 | 63.00 | 0.93% | 33,732 |
| Aug 12, 2025 | 60.56 | 62.44 | 60.56 | 62.44 | 62.42 | 3.77% | 36,239 |
| Aug 11, 2025 | 60.76 | 61.23 | 60.02 | 60.17 | 60.15 | -0.45% | 36,571 |
| Aug 8, 2025 | 59.93 | 60.47 | 59.93 | 60.44 | 60.42 | 0.95% | 18,879 |
| Aug 7, 2025 | 60.32 | 60.36 | 59.32 | 59.87 | 59.85 | 1.11% | 151,785 |
| Aug 6, 2025 | 59.10 | 59.24 | 58.07 | 59.21 | 59.19 | -0.54% | 29,376 |
| Aug 5, 2025 | 60.36 | 60.66 | 58.95 | 59.53 | 59.51 | -1.21% | 34,107 |
| Aug 4, 2025 | 59.42 | 60.26 | 59.42 | 60.26 | 60.24 | 2.59% | 29,189 |
| Aug 1, 2025 | 58.06 | 59.18 | 57.31 | 58.74 | 58.72 | -1.27% | 57,260 |
| Jul 31, 2025 | 60.81 | 60.90 | 59.13 | 59.50 | 59.48 | -3.70% | 50,022 |
| Jul 30, 2025 | 62.01 | 62.30 | 61.22 | 61.78 | 61.76 | 0.55% | 53,301 |
| Jul 29, 2025 | 62.16 | 62.55 | 61.24 | 61.44 | 61.42 | -0.23% | 37,900 |
| Jul 28, 2025 | 60.83 | 61.68 | 60.83 | 61.58 | 61.56 | 2.36% | 31,464 |
| Jul 25, 2025 | 59.80 | 60.22 | 59.70 | 60.16 | 60.14 | -0.30% | 36,593 |
| Jul 24, 2025 | 60.71 | 60.71 | 60.00 | 60.34 | 60.32 | -0.45% | 36,359 |
| Jul 23, 2025 | 60.61 | 60.64 | 60.08 | 60.61 | 60.59 | -0.54% | 31,055 |
| Jul 22, 2025 | 62.12 | 62.17 | 60.62 | 60.94 | 60.92 | -2.07% | 39,928 |
| Jul 21, 2025 | 62.15 | 62.96 | 62.15 | 62.23 | 62.21 | 0.40% | 35,924 |
| Jul 18, 2025 | 62.24 | 62.36 | 61.85 | 61.98 | 61.96 | 0.19% | 34,473 |