Invesco Semiconductors ETF

PSI
🏛️ usa →
69.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 153.17 154.14 153.14 153.52 0.0M
2021-12-30 154.23 154.92 152.75 152.89 0.0M
2021-12-29 153.66 154.67 153.23 154.19 0.0M
2021-12-28 156.42 156.42 152.41 153.35 0.0M
2021-12-27 150.85 155.55 150.85 155.43 0.1M
2021-12-23 148.50 150.49 148.50 150.00 0.0M
2021-12-22 146.64 147.98 144.84 147.98 0.0M
2021-12-21 144.94 146.80 143.10 146.69 0.0M
2021-12-20 141.01 142.57 139.83 141.93 0.0M
2021-12-17 141.63 145.24 140.92 143.50 0.0M
2021-12-16 151.44 151.48 142.17 143.12 0.1M
2021-12-15 145.65 150.29 142.88 150.20 0.0M
2021-12-14 144.59 145.24 143.00 144.84 0.0M
2021-12-13 151.32 151.32 145.89 146.05 0.1M
2021-12-10 153.17 153.17 149.12 150.61 0.0M
2021-12-09 153.73 155.36 150.14 150.31 0.0M
2021-12-08 154.94 154.94 152.64 154.61 0.0M
2021-12-07 149.98 154.85 149.98 154.64 0.0M
2021-12-06 147.26 147.81 141.92 146.42 0.0M
2021-12-03 150.44 151.45 145.01 147.19 0.0M
2021-12-02 148.23 150.18 145.86 148.88 0.0M
2021-12-01 151.77 154.61 148.83 148.97 0.1M
2021-11-30 151.46 152.50 147.90 149.27 0.1M
2021-11-29 149.48 152.22 148.48 152.15 0.1M
2021-11-26 149.50 149.99 145.52 146.88 0.0M
2021-11-24 149.23 151.63 147.89 151.55 0.0M
2021-11-23 151.16 152.38 147.66 150.45 0.1M
2021-11-22 154.53 155.86 151.04 151.11 0.1M
2021-11-19 153.55 154.52 152.50 153.35 0.1M
2021-11-18 154.11 154.11 151.54 153.53 0.0M
2021-11-17 153.67 154.10 151.57 152.44 0.0M
2021-11-16 150.20 153.36 149.96 153.27 0.0M
2021-11-15 151.77 151.77 149.50 150.63 0.0M
2021-11-12 149.50 150.83 149.00 150.37 0.0M
2021-11-11 148.14 148.86 147.13 148.86 0.0M
2021-11-10 147.75 149.57 145.35 145.98 0.0M
2021-11-09 150.80 150.90 148.63 150.01 0.1M
2021-11-08 150.29 150.85 149.00 149.75 0.1M
2021-11-05 147.91 150.49 147.72 149.02 0.1M
2021-11-04 143.34 146.46 142.28 146.30 0.1M
2021-11-03 140.66 142.51 139.86 142.37 0.1M
2021-11-02 139.32 140.35 139.32 140.17 0.1M
2021-11-01 136.00 139.15 136.00 139.15 0.1M
2021-10-29 134.01 135.87 133.92 135.86 0.1M
2021-10-28 131.91 134.95 131.91 134.68 0.0M
2021-10-27 130.58 131.33 129.30 129.81 0.0M
2021-10-26 133.06 133.20 130.92 131.40 0.0M
2021-10-25 131.64 132.67 131.27 131.96 0.0M
2021-10-22 131.25 133.23 130.90 130.95 0.0M
2021-10-21 129.09 131.09 128.77 131.02 0.0M
2021-10-20 129.14 129.83 128.83 129.49 0.0M
2021-10-19 128.27 129.80 128.27 129.58 0.0M
2021-10-18 126.47 127.99 125.57 127.94 0.1M
2021-10-15 127.78 127.79 126.89 127.06 0.0M
2021-10-14 125.45 126.60 125.06 126.54 0.1M
2021-10-13 124.37 124.43 122.72 122.97 0.1M
2021-10-12 125.48 125.93 122.70 123.11 0.0M
2021-10-11 125.20 126.74 124.54 124.90 0.0M
2021-10-08 128.14 128.14 125.36 125.47 0.0M
2021-10-07 127.05 128.42 126.94 127.08 0.0M
2021-10-06 124.96 125.83 124.00 125.43 0.0M
2021-10-05 125.05 126.73 124.77 125.91 0.0M
2021-10-04 127.58 127.58 123.77 124.36 0.3M
2021-10-01 128.33 129.00 125.60 128.02 0.0M
2021-09-30 128.78 129.86 127.56 127.56 0.0M
2021-09-29 130.94 130.94 127.19 127.68 0.0M
2021-09-28 133.86 133.86 130.28 130.49 0.1M
2021-09-27 135.19 136.30 133.99 135.92 0.1M
2021-09-24 135.51 136.69 135.22 136.17 0.0M
2021-09-23 134.84 136.75 134.38 136.46 0.0M
2021-09-22 131.95 134.16 131.21 133.83 0.0M
2021-09-21 131.28 131.47 129.16 130.86 0.0M
2021-09-20 130.46 130.88 128.56 130.44 0.0M
2021-09-17 135.42 135.42 132.60 133.52 0.0M
2021-09-16 134.45 135.94 133.67 135.51 0.0M
2021-09-15 134.34 135.14 132.50 135.06 0.0M
2021-09-14 133.88 135.05 133.32 134.10 0.0M
2021-09-13 133.07 133.46 131.73 133.43 0.0M
2021-09-10 132.25 133.99 131.62 131.66 0.0M
2021-09-09 129.69 131.70 129.19 130.76 0.0M
2021-09-08 131.45 131.45 129.00 129.76 0.0M
2021-09-07 132.47 132.49 131.32 132.18 0.0M
2021-09-03 131.50 132.44 131.50 132.18 0.0M
2021-09-02 130.80 131.43 130.13 131.32 0.0M
2021-09-01 131.47 131.47 129.85 129.86 0.0M
2021-08-31 132.03 132.03 129.62 130.63 0.0M
2021-08-30 132.29 132.66 130.94 131.81 0.0M
2021-08-27 127.68 131.52 127.68 131.23 0.0M
2021-08-26 127.31 128.25 126.86 127.51 0.0M
2021-08-25 126.90 128.54 126.90 127.68 0.0M
2021-08-24 126.67 127.22 126.20 126.60 0.0M
2021-08-23 123.89 125.99 123.89 125.99 0.0M
2021-08-20 123.21 123.51 121.80 122.99 0.0M
2021-08-19 121.18 123.12 120.74 122.59 0.1M
2021-08-18 123.67 124.49 122.29 122.42 0.0M
2021-08-17 125.27 125.27 122.40 123.68 0.0M
2021-08-16 126.09 126.86 125.79 126.45 0.0M
2021-08-13 126.58 127.18 126.00 126.81 0.0M
2021-08-12 128.31 128.31 126.04 126.49 0.0M
2021-08-11 130.01 130.40 127.38 128.98 0.0M
2021-08-10 131.64 131.64 128.75 129.45 0.1M
2021-08-09 131.57 131.89 130.40 131.20 0.0M
2021-08-06 130.05 131.61 130.05 131.21 0.0M
2021-08-05 130.93 131.65 130.00 130.41 0.0M
2021-08-04 129.30 131.20 129.30 130.65 0.0M
2021-08-03 129.24 129.31 126.92 129.11 0.1M
2021-08-02 129.04 130.82 128.53 128.74 0.0M
2021-07-30 125.09 127.97 125.09 127.86 0.0M
2021-07-29 124.19 126.51 124.19 126.32 0.0M
2021-07-28 122.04 124.71 121.63 124.12 0.0M
2021-07-27 123.17 123.24 118.37 121.05 0.0M
2021-07-26 123.30 124.17 122.96 123.61 0.0M
2021-07-23 123.59 123.84 122.12 123.76 0.0M
2021-07-22 123.52 123.76 122.17 122.86 0.0M
2021-07-21 121.12 124.27 121.08 124.27 0.0M
2021-07-20 118.53 121.18 117.44 120.53 0.0M
2021-07-19 116.53 118.03 115.55 117.79 0.0M
2021-07-16 121.69 122.00 118.09 118.12 0.0M
2021-07-15 123.00 123.00 120.00 120.90 0.0M
2021-07-14 125.00 126.40 123.06 123.13 0.0M
2021-07-13 124.53 124.53 123.65 123.84 0.0M
2021-07-12 123.86 124.84 123.64 124.84 0.0M
2021-07-09 121.89 123.80 120.81 123.64 0.1M
2021-07-08 120.14 122.06 118.85 121.04 0.0M
2021-07-07 126.17 126.17 122.57 122.97 0.1M
2021-07-06 126.20 126.24 123.26 125.01 0.0M
2021-07-02 126.95 126.95 125.38 125.90 0.0M
2021-07-01 128.09 128.09 125.69 125.93 0.1M
2021-06-30 128.24 128.57 127.46 128.38 0.1M
2021-06-29 127.73 128.39 127.00 128.16 0.0M
2021-06-28 126.13 128.00 126.13 127.60 0.0M
2021-06-25 125.48 126.15 124.88 125.10 0.0M
2021-06-24 123.48 125.40 123.48 125.27 0.1M
2021-06-23 122.46 123.02 122.16 122.40 0.0M
2021-06-22 121.38 122.21 120.67 121.97 0.0M
2021-06-21 120.65 121.44 119.54 121.34 0.0M
2021-06-18 122.94 122.94 119.66 120.46 0.1M
2021-06-17 123.79 125.34 123.05 124.45 0.0M
2021-06-16 125.17 125.66 123.23 124.12 0.0M
2021-06-15 126.05 126.63 124.88 125.07 0.0M
2021-06-14 125.12 126.48 124.30 126.06 0.0M
2021-06-11 124.20 124.91 123.74 124.83 0.0M
2021-06-10 123.49 124.58 122.68 124.01 0.0M
2021-06-09 124.42 124.42 122.81 122.91 0.0M
2021-06-08 125.34 125.34 122.50 123.50 0.1M
2021-06-07 124.78 124.78 123.43 124.08 0.0M
2021-06-04 123.26 125.19 123.24 125.06 0.0M
2021-06-03 123.31 123.31 121.59 122.07 0.0M
2021-06-02 124.00 124.80 123.69 124.45 0.1M
2021-06-01 125.22 126.19 123.36 124.03 0.1M
2021-05-28 123.98 124.80 123.50 124.24 0.0M
2021-05-27 121.79 123.63 121.79 123.43 0.0M
2021-05-26 121.74 122.45 120.82 122.02 0.0M
2021-05-25 122.00 122.69 120.84 121.30 0.1M
2021-05-24 119.01 121.50 118.63 120.95 0.1M
2021-05-21 119.64 119.64 117.44 117.78 0.0M
2021-05-20 116.29 119.07 116.24 118.62 0.1M
2021-05-19 109.87 115.17 109.85 115.03 0.1M
2021-05-18 113.65 114.33 112.20 112.27 0.1M
2021-05-17 112.72 113.08 110.58 113.08 0.3M
2021-05-14 112.37 114.71 111.07 113.86 0.1M
2021-05-13 110.45 112.38 109.68 110.50 0.0M
2021-05-12 111.59 112.44 108.52 108.80 0.1M
2021-05-11 110.15 114.20 109.48 114.04 0.1M
2021-05-10 118.66 118.66 113.58 113.58 0.1M
2021-05-07 118.40 120.15 118.11 119.74 0.1M
2021-05-06 117.17 117.17 115.04 117.17 0.0M
2021-05-05 117.90 118.64 116.60 117.48 0.0M
2021-05-04 118.05 118.31 114.89 116.74 0.1M
2021-05-03 122.31 122.31 118.93 119.44 0.1M
2021-04-30 122.90 123.56 120.79 121.11 0.0M
2021-04-29 126.74 126.95 123.04 124.71 0.1M
2021-04-28 126.97 127.12 124.75 124.80 0.1M
2021-04-27 128.58 128.58 126.32 126.75 0.1M
2021-04-26 125.90 128.07 125.50 127.76 0.1M
2021-04-23 122.41 125.73 122.41 125.32 0.1M
2021-04-22 124.08 124.08 120.81 121.47 0.1M
2021-04-21 119.82 124.16 119.68 124.16 0.1M
2021-04-20 122.12 122.34 119.29 119.89 0.1M
2021-04-19 125.08 125.29 120.90 122.45 0.1M
2021-04-16 126.40 126.40 125.29 125.65 0.0M
2021-04-15 125.76 126.02 124.23 125.69 0.1M
2021-04-14 124.57 126.24 123.55 124.10 0.1M
2021-04-13 126.65 126.82 123.86 124.94 0.1M
2021-04-12 126.63 126.63 124.44 125.71 0.1M
2021-04-09 127.13 127.20 126.06 126.94 0.1M
2021-04-08 128.31 128.31 126.90 127.95 0.1M
2021-04-07 128.05 128.05 125.72 126.69 0.1M
2021-04-06 128.51 129.20 126.38 127.61 0.2M
2021-04-05 128.20 129.55 126.86 129.10 0.2M
2021-04-01 122.90 126.15 122.90 126.15 0.2M
2021-03-31 118.24 121.11 118.24 120.42 0.1M
2021-03-30 116.34 116.99 115.33 116.54 0.0M
2021-03-29 118.89 118.89 115.42 116.57 0.0M
2021-03-26 114.15 119.38 114.02 119.38 0.1M
2021-03-25 111.75 114.10 110.15 113.79 0.1M
2021-03-24 117.12 117.86 113.67 113.67 0.1M
2021-03-23 119.90 119.90 114.46 115.06 0.1M
2021-03-22 119.61 120.75 117.83 119.36 0.1M
2021-03-19 116.90 118.40 114.92 117.55 0.1M
2021-03-18 119.30 119.76 116.00 116.01 0.1M
2021-03-17 118.05 122.13 117.30 121.25 0.1M
2021-03-16 120.00 122.00 119.31 120.09 0.1M
2021-03-15 116.70 118.59 115.77 118.52 0.0M
2021-03-12 115.12 116.08 113.76 115.88 0.0M
2021-03-11 114.47 117.09 114.47 116.76 0.1M
2021-03-10 115.20 115.64 111.70 111.70 0.1M
2021-03-09 110.57 114.61 110.56 113.74 0.1M
2021-03-08 112.44 113.19 106.78 106.78 0.1M
2021-03-05 111.29 112.58 105.55 112.47 0.1M
2021-03-04 115.00 115.44 107.70 109.42 0.1M
2021-03-03 118.95 119.46 115.21 115.73 0.1M
2021-03-02 124.40 124.40 118.78 118.78 0.1M
2021-03-01 121.33 124.02 120.34 124.02 0.1M
2021-02-26 118.04 119.99 115.06 118.66 0.1M
2021-02-25 124.13 124.27 115.81 116.35 0.1M
2021-02-24 119.66 125.48 118.40 125.48 0.1M
2021-02-23 118.12 120.81 113.65 119.95 0.1M
2021-02-22 124.74 125.22 120.04 120.79 0.1M
2021-02-19 124.60 126.70 124.42 125.90 0.1M
2021-02-18 123.62 123.89 120.72 122.42 0.1M
2021-02-17 127.32 127.32 122.28 125.48 0.1M
2021-02-16 129.22 130.45 128.12 128.50 0.1M
2021-02-12 123.67 127.07 122.89 127.07 0.1M
2021-02-11 119.87 123.87 119.87 123.87 0.1M
2021-02-10 119.79 119.84 117.29 118.31 0.1M
2021-02-09 118.68 119.20 117.37 118.88 0.0M
2021-02-08 115.99 118.75 115.84 118.75 0.1M
2021-02-05 116.59 116.59 114.58 114.80 0.1M
2021-02-04 113.48 115.41 112.75 115.41 0.0M
2021-02-03 116.73 116.73 113.05 113.34 0.1M
2021-02-02 116.10 116.42 114.41 115.97 0.1M
2021-02-01 111.22 114.23 110.70 113.96 0.1M
2021-01-29 112.09 112.32 108.70 109.16 0.0M
2021-01-28 112.16 113.11 110.36 111.43 0.0M
2021-01-27 114.56 114.75 109.64 109.94 0.1M
2021-01-26 120.26 120.26 116.83 116.92 0.0M
2021-01-25 122.03 122.38 118.40 119.55 0.1M
2021-01-22 120.66 121.24 119.71 120.49 0.0M
2021-01-21 121.49 121.53 119.14 120.98 0.1M
2021-01-20 122.46 122.83 119.92 120.49 0.1M
2021-01-19 117.67 120.94 117.67 120.78 0.1M
2021-01-15 117.99 117.99 114.78 115.71 0.0M
2021-01-14 116.01 119.08 116.00 118.02 0.0M
2021-01-13 116.00 116.10 114.27 114.84 0.0M
2021-01-12 115.59 116.59 114.55 115.91 0.1M
2021-01-11 111.75 115.06 111.00 114.56 0.6M
2021-01-08 114.27 114.36 111.16 112.20 0.0M
2021-01-07 109.70 112.41 109.70 112.23 0.0M
2021-01-06 106.56 109.64 106.52 107.85 0.0M
2021-01-05 104.64 107.33 104.64 107.33 0.1M
2021-01-04 105.90 108.04 103.75 104.94 0.1M