Invesco PHLX Semiconductor ETF (SOXQ)
NASDAQ: SOXQ · Real-Time Price · USD
37.65
+2.49 (7.08%)
At close: May 12, 2025, 4:00 PM
37.69
+0.04 (0.11%)
After-hours: May 12, 2025, 6:03 PM EDT
SOXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.36 | 37.86 | 37.07 | 37.65 | - | 7.08% | 931,889 |
| May 9, 2025 | 35.38 | 35.47 | 34.91 | 35.16 | 35.16 | 0.80% | 478,928 |
| May 8, 2025 | 35.04 | 35.39 | 34.60 | 34.88 | 34.88 | 0.93% | 420,069 |
| May 7, 2025 | 33.98 | 34.66 | 33.63 | 34.56 | 34.56 | 1.77% | 319,751 |
| May 6, 2025 | 33.73 | 34.23 | 33.49 | 33.96 | 33.96 | -1.02% | 336,631 |
| May 5, 2025 | 34.29 | 34.65 | 34.25 | 34.31 | 34.31 | -0.92% | 238,492 |
| May 2, 2025 | 34.30 | 34.90 | 34.29 | 34.63 | 34.63 | 3.53% | 314,475 |
| May 1, 2025 | 33.82 | 34.11 | 33.42 | 33.45 | 33.45 | 0.45% | 221,265 |
| Apr 30, 2025 | 32.22 | 33.38 | 32.05 | 33.30 | 33.30 | 0.79% | 409,093 |
| Apr 29, 2025 | 33.00 | 33.40 | 32.87 | 33.04 | 33.04 | -0.90% | 369,057 |
| Apr 28, 2025 | 33.31 | 33.52 | 32.65 | 33.34 | 33.34 | -0.21% | 171,855 |
| Apr 25, 2025 | 32.83 | 33.68 | 32.69 | 33.41 | 33.41 | 0.91% | 621,668 |
| Apr 24, 2025 | 32.08 | 33.16 | 31.94 | 33.11 | 33.11 | 5.68% | 676,407 |
| Apr 23, 2025 | 31.68 | 32.06 | 31.21 | 31.33 | 31.33 | 3.81% | 642,918 |
| Apr 22, 2025 | 29.91 | 30.39 | 29.76 | 30.18 | 30.18 | 2.17% | 440,918 |
| Apr 21, 2025 | 29.59 | 29.68 | 28.99 | 29.54 | 29.54 | -2.09% | 399,747 |
| Apr 17, 2025 | 30.64 | 30.64 | 29.88 | 30.17 | 30.17 | -0.63% | 350,025 |
| Apr 16, 2025 | 30.19 | 30.77 | 29.40 | 30.36 | 30.36 | -4.14% | 538,141 |
| Apr 15, 2025 | 31.59 | 32.07 | 31.50 | 31.67 | 31.67 | 0.48% | 221,367 |
| Apr 14, 2025 | 32.33 | 32.33 | 31.07 | 31.52 | 31.52 | 0.35% | 389,467 |
| Apr 11, 2025 | 30.53 | 31.49 | 30.09 | 31.41 | 31.41 | 2.41% | 324,161 |
| Apr 10, 2025 | 31.73 | 31.83 | 29.58 | 30.67 | 30.67 | -7.93% | 1,016,664 |
| Apr 9, 2025 | 28.29 | 33.56 | 28.18 | 33.31 | 33.31 | 18.67% | 1,245,184 |
| Apr 8, 2025 | 30.38 | 30.72 | 27.45 | 28.07 | 28.07 | -3.47% | 733,170 |
| Apr 7, 2025 | 27.24 | 30.64 | 26.71 | 29.08 | 29.08 | 2.76% | 1,483,742 |
| Apr 4, 2025 | 29.52 | 29.77 | 27.79 | 28.30 | 28.30 | -7.67% | 1,341,113 |
| Apr 3, 2025 | 32.20 | 32.45 | 30.63 | 30.65 | 30.65 | -9.85% | 1,135,981 |
| Apr 2, 2025 | 33.13 | 34.44 | 33.12 | 34.00 | 34.00 | 0.80% | 379,099 |
| Apr 1, 2025 | 33.51 | 33.76 | 32.91 | 33.73 | 33.73 | 0.24% | 560,890 |
| Mar 31, 2025 | 32.98 | 33.67 | 32.53 | 33.65 | 33.65 | -0.27% | 542,622 |
| Mar 28, 2025 | 34.58 | 34.72 | 33.55 | 33.74 | 33.74 | -2.99% | 470,758 |
| Mar 27, 2025 | 35.10 | 35.25 | 34.59 | 34.78 | 34.78 | -2.06% | 625,957 |
| Mar 26, 2025 | 36.50 | 36.59 | 35.18 | 35.51 | 35.51 | -3.27% | 316,591 |
| Mar 25, 2025 | 36.92 | 36.93 | 36.60 | 36.71 | 36.71 | -0.57% | 390,203 |
| Mar 24, 2025 | 36.66 | 37.19 | 36.65 | 36.92 | 36.92 | 2.76% | 323,990 |
| Mar 21, 2025 | 35.62 | 36.06 | 35.39 | 35.93 | 35.86 | -1.02% | 293,984 |
| Mar 20, 2025 | 36.12 | 36.66 | 36.11 | 36.30 | 36.23 | -0.68% | 265,246 |
| Mar 19, 2025 | 36.25 | 37.10 | 35.93 | 36.55 | 36.48 | 0.97% | 238,780 |
| Mar 18, 2025 | 36.36 | 36.50 | 35.96 | 36.20 | 36.13 | -1.55% | 347,495 |
| Mar 17, 2025 | 36.13 | 37.08 | 36.13 | 36.77 | 36.70 | 1.43% | 206,808 |
| Mar 14, 2025 | 35.75 | 36.33 | 35.75 | 36.25 | 36.18 | 3.19% | 289,778 |
| Mar 13, 2025 | 35.37 | 35.86 | 34.80 | 35.13 | 35.06 | -0.57% | 442,586 |
| Mar 12, 2025 | 35.37 | 35.74 | 35.02 | 35.33 | 35.26 | 2.47% | 618,142 |
| Mar 11, 2025 | 34.87 | 35.24 | 33.90 | 34.48 | 34.42 | -0.69% | 876,136 |
| Mar 10, 2025 | 35.58 | 35.86 | 34.24 | 34.72 | 34.66 | -4.85% | 1,113,242 |
| Mar 7, 2025 | 35.70 | 36.60 | 35.18 | 36.49 | 36.42 | 3.08% | 407,035 |
| Mar 6, 2025 | 35.77 | 36.45 | 35.28 | 35.40 | 35.33 | -4.45% | 837,079 |
| Mar 5, 2025 | 36.68 | 37.16 | 35.98 | 37.05 | 36.98 | 2.12% | 693,067 |
| Mar 4, 2025 | 35.93 | 37.26 | 35.22 | 36.28 | 36.21 | 0.58% | 1,124,469 |
| Mar 3, 2025 | 38.12 | 38.12 | 35.74 | 36.07 | 36.00 | -3.97% | 764,241 |