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
2024-12-31 58.46 58.74 57.72 57.92 0.0M
2024-12-30 58.30 58.77 57.73 58.20 0.0M
2024-12-27 59.80 59.80 58.65 59.44 0.0M
2024-12-26 59.67 60.46 59.45 60.27 0.0M
2024-12-24 59.62 59.97 59.38 59.91 0.0M
2024-12-23 58.27 59.23 58.27 59.23 0.0M
2024-12-20 56.69 58.54 56.69 57.95 0.0M
2024-12-19 58.28 58.38 57.00 57.19 0.0M
2024-12-18 60.63 61.66 57.68 58.12 0.1M
2024-12-17 60.45 60.73 59.85 60.21 0.1M
2024-12-16 60.15 61.09 59.78 60.98 0.1M
2024-12-13 59.65 60.42 59.18 59.83 0.0M
2024-12-12 58.76 58.89 58.32 58.68 0.0M
2024-12-11 58.66 59.63 58.48 59.30 0.0M
2024-12-10 59.31 59.31 57.31 57.67 0.0M
2024-12-09 58.61 59.83 58.50 59.15 0.1M
2024-12-06 57.73 58.64 57.70 58.64 0.1M
2024-12-05 59.41 59.41 57.47 57.64 0.1M
2024-12-04 59.79 59.79 59.19 59.42 0.0M
2024-12-03 57.66 58.72 57.66 58.71 0.0M
2024-12-02 56.83 58.15 56.80 57.84 0.1M
2024-11-29 56.27 57.33 56.27 56.82 0.0M
2024-11-27 56.65 56.65 54.84 55.69 0.0M
2024-11-26 57.87 58.00 56.30 56.69 0.1M
2024-11-25 57.15 57.76 57.02 57.16 0.1M
2024-11-22 56.42 56.67 56.14 56.40 0.0M
2024-11-21 55.28 56.72 54.94 56.38 0.1M
2024-11-20 54.40 54.56 53.73 54.53 0.0M
2024-11-19 53.73 54.68 53.71 54.53 0.0M
2024-11-18 53.48 54.23 53.23 54.06 0.0M
2024-11-15 54.33 54.60 53.14 53.26 0.1M
2024-11-14 56.05 56.21 55.21 55.42 0.1M
2024-11-13 56.56 56.88 55.49 55.54 0.1M
2024-11-12 57.32 57.52 55.97 56.76 0.1M
2024-11-11 58.60 58.60 56.88 57.48 0.0M
2024-11-08 58.78 58.97 58.28 58.77 0.0M
2024-11-07 58.78 59.10 58.51 59.02 0.1M
2024-11-06 56.97 57.67 56.38 57.61 0.1M
2024-11-05 54.74 55.76 54.74 55.73 0.1M
2024-11-04 54.49 55.20 54.15 54.22 0.0M
2024-11-01 54.56 55.24 54.51 54.64 0.1M
2024-10-31 56.24 56.24 53.93 54.31 0.1M
2024-10-30 56.95 57.46 56.68 56.80 0.1M
2024-10-29 56.83 58.34 56.58 58.21 0.0M
2024-10-28 57.11 57.41 56.94 57.01 0.0M
2024-10-25 56.68 57.81 56.68 57.07 0.1M
2024-10-24 56.58 56.58 55.87 56.20 0.0M
2024-10-23 56.41 56.72 55.26 56.06 0.1M
2024-10-22 56.44 56.81 56.18 56.52 0.0M
2024-10-21 56.72 56.86 56.23 56.85 0.1M
2024-10-18 57.67 57.67 56.86 57.02 0.0M
2024-10-17 58.19 58.30 57.01 57.05 0.1M
2024-10-16 57.68 57.68 56.76 56.93 0.1M
2024-10-15 59.90 60.30 56.64 56.83 0.1M
2024-10-14 59.63 60.34 59.63 60.18 0.1M
2024-10-11 57.79 59.29 57.79 59.12 0.1M
2024-10-10 57.37 58.22 56.94 58.16 0.0M
2024-10-09 57.63 58.53 57.44 58.26 0.1M
2024-10-08 57.03 57.64 56.68 57.41 0.1M
2024-10-07 56.91 57.52 56.81 57.25 0.1M
2024-10-04 57.65 57.65 56.71 57.22 0.1M
2024-10-03 55.83 56.91 55.75 56.05 0.1M
2024-10-02 55.56 56.99 55.36 56.42 0.1M
2024-10-01 57.34 57.34 55.15 55.42 0.1M
2024-09-30 57.27 58.13 56.77 57.52 0.1M
2024-09-27 59.09 59.09 57.63 57.91 0.2M
2024-09-26 58.87 59.34 57.19 58.88 0.2M
2024-09-25 55.61 56.50 55.61 56.11 0.1M
2024-09-24 55.71 56.01 55.01 55.75 0.1M
2024-09-23 55.11 55.36 54.76 55.11 1.1M
2024-09-20 55.14 55.22 54.43 54.88 0.1M
2024-09-19 55.32 56.17 54.89 55.59 0.1M
2024-09-18 54.21 54.89 53.28 53.28 0.1M
2024-09-17 54.07 54.42 53.36 53.85 0.1M
2024-09-16 53.82 53.82 52.93 53.44 0.1M
2024-09-13 53.94 54.71 53.94 54.66 0.1M
2024-09-12 53.79 54.09 52.83 53.43 0.1M
2024-09-11 51.95 53.96 51.21 53.87 0.2M
2024-09-10 51.56 51.80 50.75 51.73 0.1M
2024-09-09 51.52 51.87 50.97 51.35 0.1M
2024-09-06 52.66 52.66 50.58 50.78 0.1M
2024-09-05 52.69 53.69 52.57 52.94 0.2M
2024-09-04 52.54 54.12 52.26 53.33 0.1M
2024-09-03 56.52 56.52 52.78 53.00 0.2M
2024-08-30 57.98 58.06 56.79 57.65 0.1M
2024-08-29 56.99 58.26 56.65 56.95 0.1M
2024-08-28 57.39 57.43 55.85 56.61 0.1M
2024-08-27 56.39 57.66 55.94 57.46 0.1M
2024-08-26 58.20 58.20 56.59 56.82 0.0M
2024-08-23 57.72 58.72 57.52 58.39 0.1M
2024-08-22 59.14 59.14 56.73 56.87 0.1M
2024-08-21 57.82 58.91 57.71 58.72 0.1M
2024-08-20 58.20 58.45 57.18 57.43 0.1M
2024-08-19 57.45 58.32 56.51 58.30 0.1M
2024-08-16 57.26 57.88 56.94 57.53 0.1M
2024-08-15 56.28 58.00 56.11 57.83 0.1M
2024-08-14 55.57 55.65 54.17 54.97 0.1M
2024-08-13 53.74 55.11 53.53 55.04 0.1M
2024-08-12 52.95 53.58 52.37 53.06 0.1M
2024-08-09 52.36 53.16 52.03 52.87 0.2M
2024-08-08 50.67 52.66 50.01 52.66 0.1M
2024-08-07 51.82 51.95 48.96 49.13 0.2M
2024-08-06 50.05 51.23 49.04 49.93 0.3M
2024-08-05 46.60 50.86 46.60 49.58 0.4M
2024-08-02 51.01 51.57 49.75 50.32 0.3M
2024-08-01 56.43 56.80 52.36 52.93 0.3M
2024-07-31 56.32 57.45 56.22 57.45 0.2M
2024-07-30 56.93 56.93 53.75 53.99 0.1M
2024-07-29 57.40 58.44 56.57 56.63 0.0M
2024-07-26 57.37 57.38 56.40 56.88 0.1M
2024-07-25 57.32 57.62 55.11 55.96 0.1M
2024-07-24 60.05 60.27 57.62 57.69 0.1M
2024-07-23 60.96 61.65 60.75 61.08 0.1M
2024-07-22 60.28 61.68 60.01 61.60 0.1M
2024-07-19 60.73 60.73 59.01 59.13 0.1M
2024-07-18 62.24 62.33 59.61 60.69 0.1M
2024-07-17 64.33 64.33 61.20 61.29 0.2M
2024-07-16 66.61 66.73 65.65 66.72 0.1M
2024-07-15 66.03 66.90 65.48 66.24 0.1M
2024-07-12 65.15 66.41 64.61 65.48 0.1M
2024-07-11 67.07 67.33 64.66 64.73 0.1M
2024-07-10 66.18 66.72 65.87 66.68 0.1M
2024-07-09 65.96 66.37 65.21 65.60 0.1M
2024-07-08 65.07 65.86 65.00 65.57 0.1M
2024-07-05 64.76 64.87 64.02 64.56 0.1M
2024-07-03 63.69 64.73 63.34 64.40 0.0M
2024-07-02 62.51 63.63 62.51 63.63 0.1M
2024-07-01 62.95 62.95 61.31 62.76 0.2M
2024-06-28 62.58 64.06 62.25 62.81 0.1M
2024-06-27 61.90 62.35 61.46 62.04 0.1M
2024-06-26 62.00 62.44 61.32 61.94 0.0M
2024-06-25 61.32 62.09 60.71 62.09 0.0M
2024-06-24 61.64 61.93 60.76 60.76 0.1M
2024-06-21 62.54 62.72 61.09 62.25 0.1M
2024-06-20 65.08 65.08 62.58 62.99 0.1M
2024-06-18 64.06 65.34 64.06 64.84 0.1M
2024-06-17 62.97 63.99 62.35 63.94 0.1M
2024-06-14 62.61 62.79 62.12 62.66 0.1M
2024-06-13 63.24 63.54 62.35 63.19 0.1M
2024-06-12 62.15 63.13 62.15 62.69 0.1M
2024-06-11 60.59 61.01 60.15 60.96 0.1M
2024-06-10 59.57 61.22 59.17 60.99 0.1M
2024-06-07 59.97 60.09 59.40 59.80 0.1M
2024-06-06 61.16 61.16 60.10 60.39 0.1M
2024-06-05 59.26 60.96 59.08 60.90 0.2M
2024-06-04 58.68 58.68 57.74 58.23 0.1M
2024-06-03 59.70 59.70 57.82 58.84 0.0M
2024-05-31 59.76 59.81 57.25 58.82 0.1M
2024-05-30 59.49 59.98 59.20 59.52 0.1M
2024-05-29 59.63 60.05 59.37 59.66 0.1M
2024-05-28 60.53 60.74 59.72 60.59 0.1M
2024-05-24 59.29 60.01 59.07 59.72 0.0M
2024-05-23 60.32 60.32 58.25 58.73 0.1M
2024-05-22 59.05 59.15 58.51 58.92 0.1M
2024-05-21 58.30 58.95 58.07 58.85 0.0M
2024-05-20 57.75 59.29 57.75 58.85 0.1M
2024-05-17 58.37 58.37 57.17 57.64 0.0M
2024-05-16 58.46 58.69 57.97 57.97 0.1M
2024-05-15 57.42 58.51 57.22 58.46 0.1M
2024-05-14 56.09 57.02 56.08 56.95 0.0M
2024-05-13 56.45 56.46 55.95 56.06 0.1M
2024-05-10 56.38 56.80 55.90 56.11 0.0M
2024-05-09 55.84 56.10 55.47 55.77 0.0M
2024-05-08 55.26 55.72 55.15 55.69 0.0M
2024-05-07 56.02 56.30 55.64 55.71 0.0M
2024-05-06 55.39 55.99 55.30 55.99 0.1M
2024-05-03 54.77 55.14 54.43 54.78 0.0M
2024-05-02 53.06 53.70 52.33 53.60 0.1M
2024-05-01 52.97 53.86 51.74 52.07 0.2M
2024-04-30 54.72 55.36 53.82 53.85 0.1M
2024-04-29 54.57 55.04 54.07 55.04 0.0M
2024-04-26 53.32 54.81 53.32 54.58 0.0M
2024-04-25 52.24 53.72 52.20 53.43 0.0M
2024-04-24 52.98 53.49 52.02 52.55 0.1M
2024-04-23 51.26 52.42 51.08 52.09 0.0M
2024-04-22 50.61 51.17 50.00 50.89 0.0M
2024-04-19 51.82 52.00 49.76 50.10 0.1M
2024-04-18 53.00 53.22 52.06 52.16 0.1M
2024-04-17 55.06 55.10 53.13 53.21 0.1M
2024-04-16 54.29 55.30 54.13 55.00 0.0M
2024-04-15 55.92 56.17 54.11 54.40 0.0M
2024-04-12 56.06 56.17 54.99 55.21 0.1M
2024-04-11 55.94 57.16 55.45 57.10 0.1M
2024-04-10 55.98 56.42 55.36 55.64 0.1M
2024-04-09 56.84 57.03 56.00 56.84 0.1M
2024-04-08 56.69 56.69 56.25 56.38 0.0M
2024-04-05 55.71 56.58 55.41 56.25 0.1M
2024-04-04 57.62 57.99 55.43 55.55 0.1M
2024-04-03 55.88 57.27 55.85 56.99 0.0M
2024-04-02 56.10 56.52 55.69 56.42 0.0M
2024-04-01 56.49 57.84 56.49 57.01 0.2M
2024-03-28 56.51 56.56 56.15 56.43 0.1M
2024-03-27 56.34 56.49 55.45 56.49 0.0M
2024-03-26 56.71 57.01 55.83 55.87 0.0M
2024-03-25 55.71 56.78 55.51 56.24 0.1M
2024-03-22 56.13 56.60 55.76 56.28 0.1M
2024-03-21 56.50 57.27 56.18 56.20 0.2M
2024-03-20 53.57 54.76 53.27 54.62 0.1M
2024-03-19 53.22 53.53 52.26 53.31 0.1M
2024-03-18 54.30 54.52 53.60 53.66 0.1M
2024-03-15 53.28 53.84 53.12 53.30 0.1M
2024-03-14 54.80 54.80 53.26 53.78 0.0M
2024-03-13 55.66 55.66 54.36 54.63 0.1M
2024-03-12 55.70 56.06 54.87 56.06 0.1M
2024-03-11 55.49 55.49 54.34 55.14 0.1M
2024-03-08 58.54 58.54 56.00 56.00 0.2M
2024-03-07 57.32 58.59 57.29 58.22 0.1M
2024-03-06 56.35 57.13 55.79 56.61 0.1M
2024-03-05 56.26 56.26 54.68 55.29 0.1M
2024-03-04 57.24 57.29 56.49 56.78 0.1M
2024-03-01 54.90 56.83 54.78 56.60 0.1M
2024-02-29 54.05 54.42 53.45 54.32 0.0M
2024-02-28 52.93 53.55 52.93 53.35 0.0M
2024-02-27 53.69 53.69 53.11 53.17 0.0M
2024-02-26 53.15 53.57 52.94 53.32 0.1M
2024-02-23 53.50 53.56 52.37 52.63 0.1M
2024-02-22 53.03 53.47 52.68 53.21 0.1M
2024-02-21 51.02 51.02 50.29 51.00 0.1M
2024-02-20 52.38 52.42 51.00 51.59 0.1M
2024-02-16 53.55 53.85 52.89 53.05 0.1M
2024-02-15 53.30 53.46 52.80 53.08 0.1M
2024-02-14 52.03 52.83 52.00 52.82 0.1M
2024-02-13 51.09 51.95 50.64 51.23 0.0M
2024-02-12 52.64 53.53 52.50 52.68 0.0M
2024-02-09 51.35 52.68 51.30 52.62 0.0M
2024-02-08 50.04 51.46 50.04 51.03 0.1M
2024-02-07 49.97 50.29 49.37 50.09 0.1M
2024-02-06 50.58 50.58 49.19 49.76 0.1M
2024-02-05 50.17 50.69 49.81 50.45 0.0M
2024-02-02 49.41 50.12 49.38 50.01 0.1M
2024-02-01 49.32 49.56 48.76 49.45 0.1M
2024-01-31 49.30 50.06 48.83 49.06 0.1M
2024-01-30 50.60 50.81 49.88 50.06 0.1M
2024-01-29 50.39 50.79 49.96 50.79 0.0M
2024-01-26 50.77 50.93 50.11 50.21 0.1M
2024-01-25 52.55 52.69 51.43 51.67 0.1M
2024-01-24 51.86 52.55 51.52 51.73 0.1M
2024-01-23 51.11 51.25 50.64 51.18 0.0M
2024-01-22 51.00 51.45 50.65 51.02 0.1M
2024-01-19 49.31 50.59 49.12 50.57 0.1M
2024-01-18 48.30 48.87 48.13 48.69 0.1M
2024-01-17 47.19 47.23 46.49 47.16 0.0M
2024-01-16 47.07 47.91 46.88 47.71 0.0M
2024-01-12 47.39 47.50 46.78 47.05 0.0M
2024-01-11 47.17 47.50 46.31 47.30 0.0M
2024-01-10 47.48 47.48 46.53 47.16 0.0M
2024-01-09 46.78 47.64 46.72 47.37 0.1M
2024-01-08 46.18 47.46 46.18 47.28 0.1M
2024-01-05 45.84 46.28 45.80 45.97 0.1M
2024-01-04 45.77 46.32 45.60 45.91 0.1M
2024-01-03 46.98 47.17 46.50 46.58 0.1M
2024-01-02 48.76 48.76 47.38 47.71 0.1M