Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NASDAQ: PSL · Real-Time Price · USD
108.95
+0.97 (0.90%)
Sep 26, 2025, 4:00 PM EDT - Market closed
PSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 108.73 | 108.96 | 108.56 | 108.95 | 108.95 | 0.90% | 1,486 |
| Sep 25, 2025 | 107.74 | 107.98 | 107.74 | 107.98 | 107.98 | -0.20% | 1,421 |
| Sep 24, 2025 | 109.05 | 109.09 | 108.19 | 108.19 | 108.19 | -0.41% | 4,617 |
| Sep 23, 2025 | 109.01 | 109.01 | 108.43 | 108.64 | 108.64 | 0.02% | 31,144 |
| Sep 22, 2025 | 109.04 | 109.04 | 108.49 | 108.61 | 108.61 | -0.85% | 2,148 |
| Sep 19, 2025 | 110.39 | 110.39 | 109.40 | 109.54 | 109.34 | -0.90% | 2,339 |
| Sep 18, 2025 | 110.58 | 110.91 | 110.54 | 110.54 | 110.33 | -0.30% | 1,425 |
| Sep 17, 2025 | 111.07 | 111.52 | 110.69 | 110.87 | 110.67 | 0.22% | 1,769 |
| Sep 16, 2025 | 110.09 | 110.63 | 110.08 | 110.63 | 110.43 | -0.02% | 3,228 |
| Sep 15, 2025 | 112.37 | 112.37 | 110.59 | 110.65 | 110.45 | -1.37% | 2,697 |
| Sep 12, 2025 | 112.56 | 112.67 | 112.13 | 112.19 | 111.98 | -0.43% | 5,343 |
| Sep 11, 2025 | 111.12 | 112.68 | 111.12 | 112.68 | 112.47 | 1.91% | 7,713 |
| Sep 10, 2025 | 112.42 | 112.42 | 110.24 | 110.56 | 110.36 | -1.30% | 2,821 |
| Sep 9, 2025 | 111.23 | 112.02 | 111.23 | 112.02 | 111.81 | 0.14% | 1,721 |
| Sep 8, 2025 | 111.46 | 111.86 | 111.34 | 111.86 | 111.66 | -0.04% | 5,551 |
| Sep 5, 2025 | 111.70 | 111.91 | 111.40 | 111.91 | 111.70 | -0.19% | 6,702 |
| Sep 4, 2025 | 111.91 | 112.12 | 111.91 | 112.12 | 111.92 | 0.53% | 2,566 |
| Sep 3, 2025 | 111.56 | 111.59 | 111.28 | 111.53 | 111.32 | -0.41% | 1,984 |
| Sep 2, 2025 | 110.99 | 111.99 | 110.99 | 111.99 | 111.78 | 0.02% | 2,310 |
| Aug 29, 2025 | 112.24 | 112.24 | 111.66 | 111.97 | 111.77 | 0.31% | 8,987 |
| Aug 28, 2025 | 111.63 | 111.63 | 111.63 | 111.63 | 111.43 | -0.63% | 448 |
| Aug 27, 2025 | 111.95 | 112.34 | 111.95 | 112.34 | 112.13 | 0.62% | 1,487 |
| Aug 26, 2025 | 112.44 | 112.44 | 111.45 | 111.65 | 111.44 | -0.54% | 7,659 |
| Aug 25, 2025 | 113.28 | 113.28 | 112.26 | 112.26 | 112.05 | -1.32% | 1,117 |
| Aug 22, 2025 | 113.38 | 114.07 | 113.38 | 113.76 | 113.55 | 0.34% | 932 |
| Aug 21, 2025 | 113.29 | 113.38 | 113.11 | 113.38 | 113.17 | 0.04% | 2,163 |
| Aug 20, 2025 | 113.18 | 113.33 | 113.08 | 113.33 | 113.12 | 0.77% | 5,351 |
| Aug 19, 2025 | 112.81 | 112.81 | 112.15 | 112.47 | 112.26 | 0.52% | 1,171 |
| Aug 18, 2025 | 111.52 | 112.01 | 111.52 | 111.89 | 111.68 | 0.62% | 1,511 |
| Aug 15, 2025 | 110.86 | 111.20 | 110.86 | 111.20 | 110.99 | 0.32% | 1,688 |
| Aug 14, 2025 | 111.62 | 111.62 | 110.73 | 110.84 | 110.64 | -1.17% | 3,472 |
| Aug 13, 2025 | 111.28 | 112.15 | 110.94 | 112.15 | 111.95 | 0.36% | 2,858 |
| Aug 12, 2025 | 110.97 | 111.75 | 110.81 | 111.75 | 111.55 | 0.97% | 8,216 |
| Aug 11, 2025 | 110.63 | 111.14 | 110.56 | 110.68 | 110.48 | 0.08% | 3,858 |
| Aug 8, 2025 | 110.85 | 111.00 | 110.42 | 110.60 | 110.39 | 0.97% | 13,596 |
| Aug 7, 2025 | 109.54 | 109.54 | 109.54 | 109.54 | 109.33 | 0.21% | 524 |
| Aug 6, 2025 | 107.95 | 109.30 | 107.95 | 109.30 | 109.10 | 2.01% | 8,330 |
| Aug 5, 2025 | 107.99 | 107.99 | 107.15 | 107.15 | 106.95 | -1.20% | 3,665 |
| Aug 4, 2025 | 109.14 | 109.14 | 108.42 | 108.45 | 108.25 | 0.13% | 25,359 |
| Aug 1, 2025 | 108.23 | 108.41 | 107.83 | 108.31 | 108.10 | 0.07% | 1,288 |
| Jul 31, 2025 | 108.78 | 108.78 | 108.21 | 108.23 | 108.02 | -0.82% | 1,825 |
| Jul 30, 2025 | 109.65 | 110.08 | 109.08 | 109.12 | 108.91 | 0.47% | 4,047 |
| Jul 29, 2025 | 108.12 | 108.88 | 108.12 | 108.60 | 108.40 | 0.47% | 3,811 |
| Jul 28, 2025 | 108.21 | 108.25 | 108.10 | 108.10 | 107.90 | -0.62% | 811 |
| Jul 25, 2025 | 109.32 | 109.32 | 108.60 | 108.77 | 108.57 | 0.22% | 2,165 |
| Jul 24, 2025 | 110.35 | 110.35 | 108.54 | 108.54 | 108.34 | -1.42% | 1,925 |
| Jul 23, 2025 | 109.81 | 110.33 | 109.81 | 110.10 | 109.90 | 0.70% | 1,378 |
| Jul 22, 2025 | 109.36 | 109.40 | 109.19 | 109.33 | 109.13 | 0.41% | 1,312 |
| Jul 21, 2025 | 109.36 | 109.55 | 108.86 | 108.89 | 108.69 | -0.35% | 4,726 |
| Jul 18, 2025 | 109.84 | 109.84 | 109.27 | 109.27 | 109.07 | -0.33% | 1,170 |