Invesco PHLX Semiconductor ETF

SOXQ
🏛️ usa →
49.63
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
2022-12-30 19.61 19.93 19.50 19.91 0.0M
2022-12-29 19.58 20.00 19.56 19.96 0.1M
2022-12-28 19.48 19.68 19.29 19.34 0.1M
2022-12-27 19.81 19.81 19.57 19.62 0.1M
2022-12-23 19.81 19.98 19.63 19.98 0.1M
2022-12-22 20.41 20.41 19.54 19.97 0.2M
2022-12-21 20.53 20.87 20.53 20.83 0.0M
2022-12-20 20.17 20.52 20.17 20.36 0.1M
2022-12-19 20.83 20.83 20.29 20.49 0.0M
2022-12-16 20.85 21.04 20.61 20.82 0.0M
2022-12-15 21.52 21.53 20.98 21.02 0.2M
2022-12-14 22.25 22.47 21.79 21.94 0.1M
2022-12-13 22.98 22.99 22.06 22.22 0.0M
2022-12-12 21.37 21.88 21.37 21.88 0.0M
2022-12-09 21.50 21.83 21.44 21.44 0.0M
2022-12-08 21.15 21.68 21.02 21.62 0.4M
2022-12-07 20.95 21.12 20.91 21.06 0.0M
2022-12-06 21.49 21.51 20.91 21.06 0.0M
2022-12-05 21.77 21.86 21.47 21.58 0.0M
2022-12-02 21.56 21.89 21.49 21.83 0.0M
2022-12-01 22.43 22.43 21.86 22.10 0.0M
2022-11-30 21.15 22.32 20.92 22.32 0.0M
2022-11-29 21.21 21.21 20.95 21.03 0.0M
2022-11-28 21.45 21.52 21.00 21.15 0.0M
2022-11-25 21.89 21.92 21.71 21.71 0.0M
2022-11-23 21.80 22.18 21.75 21.99 0.1M
2022-11-22 21.29 21.74 21.12 21.74 0.0M
2022-11-21 21.29 21.29 21.05 21.12 0.1M
2022-11-18 21.77 21.77 21.24 21.49 0.1M
2022-11-17 20.80 21.45 20.70 21.45 0.2M
2022-11-16 21.64 21.64 21.13 21.19 0.0M
2022-11-15 22.39 22.42 21.98 22.17 0.2M
2022-11-14 21.66 21.88 21.49 21.52 0.0M
2022-11-11 21.12 21.80 20.96 21.67 0.1M
2022-11-10 20.23 21.05 20.04 21.02 0.1M
2022-11-09 19.45 19.47 19.09 19.09 0.0M
2022-11-08 19.77 19.94 19.34 19.69 0.1M
2022-11-07 19.08 19.37 18.85 19.28 0.1M
2022-11-04 18.81 18.92 18.45 18.92 0.1M
2022-11-03 18.03 18.30 17.87 18.10 0.0M
2022-11-02 19.10 19.29 18.33 18.37 0.1M
2022-11-01 19.17 19.19 18.85 18.94 0.2M
2022-10-31 19.07 19.07 18.69 18.79 0.0M
2022-10-28 18.61 19.18 18.57 19.14 0.1M
2022-10-27 18.86 19.08 18.41 18.43 0.1M
2022-10-26 18.62 19.11 18.47 18.73 0.1M
2022-10-25 18.54 19.02 18.54 18.90 0.0M
2022-10-24 18.46 18.57 18.13 18.49 0.1M
2022-10-21 17.67 18.42 17.67 18.41 0.0M
2022-10-20 17.69 18.25 17.66 17.71 0.0M
2022-10-19 17.48 17.75 17.36 17.61 0.1M
2022-10-18 17.94 18.06 17.18 17.50 0.1M
2022-10-17 17.48 17.62 17.27 17.39 0.1M
2022-10-14 18.04 18.04 16.99 16.99 0.2M
2022-10-13 16.68 18.10 16.45 17.83 0.1M
2022-10-12 17.50 17.50 17.25 17.30 0.5M
2022-10-11 17.64 17.70 17.25 17.43 0.1M
2022-10-10 18.55 18.55 17.69 17.92 0.1M
2022-10-07 19.19 19.22 18.46 18.58 0.1M
2022-10-06 19.85 20.01 19.73 19.73 0.1M
2022-10-05 19.37 20.00 19.15 19.88 0.1M
2022-10-04 19.40 19.70 19.40 19.67 0.0M
2022-10-03 18.42 18.99 18.32 18.85 0.0M
2022-09-30 18.26 18.72 18.16 18.19 0.1M
2022-09-29 18.82 18.82 18.21 18.47 0.1M
2022-09-28 18.76 19.17 18.74 19.10 0.0M
2022-09-27 18.94 19.12 18.61 18.90 0.1M
2022-09-26 18.97 19.15 18.68 18.68 0.0M
2022-09-23 19.00 19.05 18.66 18.93 0.0M
2022-09-22 19.76 19.76 19.17 19.27 0.1M
2022-09-21 20.02 20.39 19.81 19.81 0.0M
2022-09-20 20.09 20.16 19.86 19.99 0.1M
2022-09-19 19.98 20.33 19.98 20.29 0.0M
2022-09-16 19.88 20.27 19.81 20.27 0.1M
2022-09-15 20.37 20.50 19.99 20.09 0.0M
2022-09-14 20.42 20.56 20.16 20.44 0.0M
2022-09-13 20.74 20.91 20.17 20.19 0.1M
2022-09-12 21.54 21.63 21.33 21.56 0.1M
2022-09-09 21.26 21.52 21.26 21.48 0.0M
2022-09-08 20.40 20.98 20.31 20.93 0.0M
2022-09-07 20.31 20.74 20.30 20.57 0.0M
2022-09-06 20.51 20.56 20.13 20.31 0.0M
2022-09-02 21.04 21.14 20.43 20.53 0.0M
2022-09-01 20.64 20.72 20.11 20.72 0.1M
2022-08-31 21.30 21.41 20.98 21.08 0.0M
2022-08-30 21.87 21.87 21.13 21.34 0.0M
2022-08-29 21.87 22.00 21.61 21.62 0.1M
2022-08-26 23.40 23.40 22.08 22.08 0.1M
2022-08-25 22.67 23.41 22.67 23.39 0.0M
2022-08-24 22.40 22.65 22.37 22.58 0.0M
2022-08-23 22.38 22.83 22.38 22.60 0.0M
2022-08-22 22.85 22.89 22.38 22.39 0.1M
2022-08-19 23.71 23.71 23.21 23.29 0.0M
2022-08-18 23.46 24.10 23.39 23.90 0.0M
2022-08-17 23.69 23.69 23.09 23.38 0.1M
2022-08-16 24.18 24.23 23.83 23.98 0.1M
2022-08-15 24.12 24.29 23.91 24.26 0.0M
2022-08-12 23.70 24.21 23.70 24.19 0.0M
2022-08-11 23.76 24.07 23.45 23.49 0.0M
2022-08-10 23.13 23.56 22.90 23.56 0.1M
2022-08-09 23.16 23.16 22.36 22.56 0.1M
2022-08-08 23.76 23.96 23.35 23.64 0.1M
2022-08-05 23.89 24.25 23.78 24.07 0.0M
2022-08-04 24.07 24.31 23.94 24.26 0.1M
2022-08-03 23.47 24.10 23.42 24.00 0.1M
2022-08-02 23.35 23.78 23.15 23.45 0.1M
2022-08-01 23.25 23.65 23.07 23.47 0.1M
2022-07-29 22.90 23.42 22.76 23.33 0.1M
2022-07-28 22.98 23.23 22.46 23.14 0.1M
2022-07-27 22.31 23.05 22.23 22.87 0.1M
2022-07-26 22.14 22.18 21.81 21.90 0.0M
2022-07-25 22.30 22.30 21.96 22.21 0.0M
2022-07-22 22.90 22.90 22.20 22.39 0.0M
2022-07-21 22.80 22.98 22.40 22.98 0.0M
2022-07-20 22.06 22.67 21.88 22.60 0.0M
2022-07-19 21.51 22.12 21.49 22.03 0.0M
2022-07-18 21.57 21.66 21.01 21.08 0.0M
2022-07-15 20.85 21.18 20.72 21.17 0.0M
2022-07-14 20.28 20.72 19.93 20.65 0.0M
2022-07-13 19.70 20.40 19.67 20.31 0.0M
2022-07-12 20.32 20.43 20.03 20.16 0.0M
2022-07-11 20.42 20.42 20.00 20.12 0.0M
2022-07-08 20.30 20.70 20.19 20.63 0.0M
2022-07-07 20.14 20.59 20.14 20.52 0.0M
2022-07-06 19.65 19.85 19.33 19.65 0.1M
2022-07-05 18.92 19.53 18.79 19.53 0.1M
2022-07-01 19.83 19.87 19.14 19.33 0.0M
2022-06-30 20.06 20.38 19.80 20.15 0.1M
2022-06-29 20.56 20.56 20.11 20.32 0.0M
2022-06-28 21.60 21.70 20.75 20.75 0.0M
2022-06-27 21.63 21.63 21.26 21.32 0.0M
2022-06-24 20.85 21.38 20.85 21.35 0.0M
2022-06-23 20.50 20.63 20.18 20.46 0.0M
2022-06-22 20.59 20.88 20.51 20.59 0.0M
2022-06-21 20.74 21.11 20.74 20.87 0.0M
2022-06-17 20.30 20.49 19.95 20.32 0.0M
2022-06-16 20.98 20.98 20.02 20.29 0.0M
2022-06-15 21.53 21.78 21.14 21.62 0.0M
2022-06-14 21.25 21.36 20.98 21.20 0.1M
2022-06-13 21.49 21.73 21.03 21.06 0.1M
2022-06-10 22.83 22.98 22.32 22.33 0.0M
2022-06-09 23.65 23.95 23.15 23.15 0.0M
2022-06-08 24.28 24.32 23.69 23.84 0.0M
2022-06-07 23.93 24.40 23.70 24.36 0.0M
2022-06-06 24.66 24.66 24.06 24.11 0.0M
2022-06-03 24.43 24.43 24.11 24.18 0.0M
2022-06-02 24.07 24.89 24.07 24.87 0.0M
2022-06-01 24.60 24.60 23.74 24.07 0.0M
2022-05-31 24.58 24.62 24.10 24.39 0.0M
2022-05-27 24.00 24.59 24.00 24.58 0.0M
2022-05-26 22.58 23.69 22.58 23.63 0.0M
2022-05-25 22.19 22.84 22.19 22.69 0.0M
2022-05-24 22.30 22.39 22.11 22.26 0.0M
2022-05-23 22.61 22.87 22.44 22.82 0.0M
2022-05-20 23.24 23.24 21.76 22.75 0.1M
2022-05-19 22.71 23.33 22.62 22.79 0.0M
2022-05-18 23.83 23.99 22.85 22.95 0.0M
2022-05-17 23.67 24.19 23.56 24.19 0.0M
2022-05-16 23.23 23.37 22.97 23.04 0.0M
2022-05-13 22.70 23.53 22.66 23.44 0.1M
2022-05-12 21.89 22.43 21.72 22.31 0.1M
2022-05-11 22.69 23.11 22.12 22.19 0.0M
2022-05-10 22.93 23.21 22.43 22.89 0.1M
2022-05-09 23.05 23.23 22.25 22.33 0.1M
2022-05-06 23.33 24.01 23.11 23.47 0.0M
2022-05-05 24.50 24.50 23.41 23.68 0.0M
2022-05-04 24.22 24.92 23.44 24.92 0.0M
2022-05-03 23.83 24.15 23.56 24.00 0.0M
2022-05-02 23.05 23.81 22.89 23.81 0.0M
2022-04-29 23.83 24.09 22.97 23.00 0.0M
2022-04-28 23.34 24.29 22.96 24.09 0.0M
2022-04-27 22.74 23.20 22.62 22.82 0.0M
2022-04-26 23.68 23.68 22.90 22.95 0.0M
2022-04-25 23.31 23.95 23.31 23.92 0.0M
2022-04-22 24.09 24.13 23.51 23.51 0.0M
2022-04-21 24.96 25.23 23.97 24.10 0.0M
2022-04-20 25.11 25.40 24.68 24.69 0.0M
2022-04-19 24.20 24.85 24.20 24.85 0.0M
2022-04-18 23.93 24.43 23.79 24.25 0.0M
2022-04-14 24.82 24.82 23.83 23.84 0.0M
2022-04-13 24.20 24.67 24.07 24.58 0.0M
2022-04-12 24.61 24.69 23.90 24.04 0.1M
2022-04-11 24.33 24.34 24.03 24.03 0.1M
2022-04-08 24.99 24.99 24.55 24.60 0.0M
2022-04-07 25.07 25.40 24.69 25.21 0.1M
2022-04-06 25.33 25.54 24.91 25.24 0.1M
2022-04-05 26.98 26.98 25.70 25.79 0.1M
2022-04-04 26.68 26.98 26.55 26.98 0.0M
2022-04-01 27.23 27.23 26.10 26.55 0.0M
2022-03-31 27.67 27.67 26.97 27.04 0.0M
2022-03-30 28.44 28.44 27.50 27.57 0.0M
2022-03-29 28.46 28.58 27.99 28.42 0.0M
2022-03-28 27.63 27.96 27.16 27.96 0.0M
2022-03-25 27.89 27.89 27.29 27.78 0.1M
2022-03-24 26.69 27.89 26.61 27.89 0.0M
2022-03-23 27.02 27.21 26.45 26.47 0.0M
2022-03-22 27.00 27.43 26.98 27.10 0.0M
2022-03-21 27.13 27.15 26.50 26.80 0.0M
2022-03-18 26.45 27.14 26.24 27.09 0.0M
2022-03-17 26.03 26.55 25.98 26.55 0.0M
2022-03-16 25.69 26.35 25.29 26.35 0.0M
2022-03-15 24.28 25.07 24.16 25.07 0.0M
2022-03-14 24.81 24.82 23.90 24.00 0.0M
2022-03-11 25.74 25.74 24.80 24.80 0.0M
2022-03-10 25.46 25.46 24.88 25.33 0.0M
2022-03-09 25.88 26.05 25.38 25.83 0.0M
2022-03-08 24.69 25.73 24.20 24.92 0.0M
2022-03-07 25.69 25.87 24.58 24.58 0.1M
2022-03-04 26.16 26.16 25.45 25.76 0.1M
2022-03-03 27.06 27.06 26.27 26.27 0.0M
2022-03-02 26.35 27.07 26.34 26.99 0.0M
2022-03-01 26.94 26.95 25.87 26.10 0.0M
2022-02-28 26.89 27.20 26.54 26.98 0.0M
2022-02-25 26.99 27.17 26.43 27.17 0.0M
2022-02-24 25.00 26.90 24.91 26.90 0.1M
2022-02-23 26.83 26.92 25.79 25.86 0.0M
2022-02-22 26.31 27.12 26.07 26.47 0.0M
2022-02-18 27.00 27.02 26.27 26.71 0.0M
2022-02-17 27.83 27.83 26.95 27.01 0.1M
2022-02-16 27.91 28.06 27.44 28.05 0.0M
2022-02-15 27.15 28.02 27.03 27.97 0.0M
2022-02-14 26.67 27.00 26.18 26.58 0.1M
2022-02-11 27.96 28.15 26.34 26.47 0.1M
2022-02-10 28.01 28.89 27.73 27.83 0.0M
2022-02-09 28.25 28.80 27.90 28.80 0.0M
2022-02-08 27.34 27.90 27.07 27.87 0.0M
2022-02-07 27.29 27.53 27.13 27.24 0.0M
2022-02-04 26.94 27.35 26.60 27.22 0.0M
2022-02-03 27.75 27.97 27.00 27.09 0.0M
2022-02-02 28.21 28.35 27.74 28.28 0.0M
2022-02-01 27.67 27.67 26.95 27.59 0.0M
2022-01-31 26.16 27.40 26.00 27.38 0.0M
2022-01-28 25.58 25.97 24.80 25.97 0.1M
2022-01-27 27.00 27.00 25.47 25.50 0.1M
2022-01-26 27.26 27.87 26.44 26.77 0.1M
2022-01-25 26.79 27.00 26.25 26.44 0.1M
2022-01-24 26.75 27.37 25.69 27.36 0.1M
2022-01-21 27.29 28.06 27.00 27.00 0.1M
2022-01-20 28.80 28.81 27.50 27.50 0.0M
2022-01-19 29.54 29.61 28.40 28.46 0.1M
2022-01-18 30.38 30.38 29.32 29.40 0.0M
2022-01-14 29.85 30.74 29.75 30.73 0.0M
2022-01-13 31.17 31.38 29.93 30.07 0.1M
2022-01-12 30.97 30.98 30.42 30.79 0.0M
2022-01-11 29.93 30.53 29.65 30.53 0.2M
2022-01-10 29.52 29.96 28.98 29.92 0.1M
2022-01-07 30.88 30.93 29.80 30.02 0.0M
2022-01-06 30.59 30.91 30.25 30.91 0.1M
2022-01-05 31.63 31.63 30.50 30.50 0.1M
2022-01-04 32.01 32.01 30.83 31.55 0.1M
2022-01-03 31.35 31.73 31.21 31.73 0.1M