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
2023-12-29 33.22 33.22 32.73 32.86 0.1M
2023-12-28 33.32 33.35 33.13 33.18 0.1M
2023-12-27 33.30 33.34 33.02 33.23 0.1M
2023-12-26 32.70 33.26 32.70 33.15 0.1M
2023-12-22 32.63 32.70 32.33 32.57 0.1M
2023-12-21 32.30 32.48 32.10 32.44 0.1M
2023-12-20 32.33 32.42 31.55 31.58 0.1M
2023-12-19 32.30 32.51 32.30 32.48 0.1M
2023-12-18 32.46 32.46 32.01 32.32 0.1M
2023-12-15 32.55 32.84 32.40 32.43 0.1M
2023-12-14 31.79 32.43 31.75 32.37 0.1M
2023-12-13 31.07 31.60 30.92 31.45 0.1M
2023-12-12 30.75 31.02 30.61 30.99 0.1M
2023-12-11 30.05 30.90 30.05 30.77 0.0M
2023-12-08 29.54 29.87 29.52 29.74 0.0M
2023-12-07 29.12 29.63 28.92 29.57 0.1M
2023-12-06 29.35 29.39 28.73 28.78 0.1M
2023-12-05 28.92 29.00 28.74 28.99 0.0M
2023-12-04 29.23 29.23 28.71 29.11 0.0M
2023-12-01 29.17 29.52 29.01 29.45 0.1M
2023-11-30 29.77 29.77 29.15 29.39 0.0M
2023-11-29 29.76 30.03 29.55 29.62 0.1M
2023-11-28 29.30 29.43 29.10 29.33 0.0M
2023-11-27 29.47 29.74 29.38 29.47 0.0M
2023-11-24 29.55 29.55 29.48 29.55 0.0M
2023-11-22 29.68 29.92 29.46 29.50 0.1M
2023-11-21 29.79 29.79 29.29 29.42 0.1M
2023-11-20 29.50 30.07 29.50 29.98 0.0M
2023-11-17 29.28 29.56 29.20 29.52 0.0M
2023-11-16 29.11 29.41 29.10 29.33 0.1M
2023-11-15 29.20 29.45 29.10 29.24 0.2M
2023-11-14 28.61 29.12 28.61 29.07 0.1M
2023-11-13 28.14 28.14 27.85 28.02 0.1M
2023-11-10 27.55 28.38 27.50 28.32 0.1M
2023-11-09 27.52 27.85 27.18 27.25 0.0M
2023-11-08 27.42 27.51 27.20 27.35 0.1M
2023-11-07 27.09 27.49 27.09 27.34 0.1M
2023-11-06 27.30 27.33 26.92 27.17 0.1M
2023-11-03 26.72 27.38 26.72 27.23 0.1M
2023-11-02 26.42 26.69 26.23 26.55 0.1M
2023-11-01 25.38 25.91 25.35 25.90 0.1M
2023-10-31 25.07 25.37 24.82 25.36 0.0M
2023-10-30 25.33 25.33 24.86 25.07 0.1M
2023-10-27 25.52 25.62 25.31 25.40 0.1M
2023-10-26 25.36 25.60 24.97 25.11 0.1M
2023-10-25 26.02 26.02 25.16 25.23 0.1M
2023-10-24 26.10 26.37 26.00 26.35 0.1M
2023-10-23 26.01 26.42 25.75 25.99 0.1M
2023-10-20 26.60 26.71 26.09 26.13 0.1M
2023-10-19 27.14 27.14 26.45 26.53 0.1M
2023-10-18 27.00 27.06 26.74 26.91 0.0M
2023-10-17 27.03 27.55 26.70 27.39 0.1M
2023-10-16 27.26 27.65 27.26 27.55 0.0M
2023-10-13 27.96 27.96 27.15 27.22 0.1M
2023-10-12 27.93 28.32 27.71 27.96 0.1M
2023-10-11 27.81 27.89 27.52 27.89 0.0M
2023-10-10 27.41 27.89 27.32 27.67 0.0M
2023-10-09 27.16 27.35 26.89 27.32 0.0M
2023-10-06 26.74 27.50 26.53 27.39 0.2M
2023-10-05 26.98 27.00 26.62 26.84 0.0M
2023-10-04 26.73 27.00 26.56 26.92 0.0M
2023-10-03 26.95 27.28 26.45 26.57 0.0M
2023-10-02 27.11 27.33 26.90 27.18 0.0M
2023-09-29 27.37 27.43 26.95 27.05 0.0M
2023-09-28 26.46 27.19 26.35 26.92 0.0M
2023-09-27 26.44 26.60 26.13 26.50 0.0M
2023-09-26 26.47 26.55 26.10 26.23 0.1M
2023-09-25 26.33 26.70 26.33 26.67 0.0M
2023-09-22 26.59 26.74 26.46 26.49 0.0M
2023-09-21 26.47 26.63 26.28 26.28 0.1M
2023-09-20 27.38 27.42 26.77 26.77 0.0M
2023-09-19 27.43 27.43 27.09 27.21 0.0M
2023-09-18 27.23 27.59 27.16 27.47 0.0M
2023-09-15 28.10 28.10 27.31 27.43 0.0M
2023-09-14 28.40 28.40 28.03 28.25 0.0M
2023-09-13 27.98 28.33 27.98 28.07 0.1M
2023-09-12 28.03 28.26 27.95 27.95 0.0M
2023-09-11 28.52 28.52 27.80 28.16 0.1M
2023-09-08 28.29 28.40 28.04 28.14 0.0M
2023-09-07 28.25 28.32 27.91 28.26 0.0M
2023-09-06 29.02 29.14 28.57 28.84 0.1M
2023-09-05 28.90 29.26 28.84 28.99 0.1M
2023-09-01 29.19 29.19 28.85 29.07 0.0M
2023-08-31 28.69 29.08 28.69 28.91 0.1M
2023-08-30 28.58 28.84 28.29 28.76 0.1M
2023-08-29 27.81 28.68 27.81 28.62 0.0M
2023-08-28 27.84 27.90 27.62 27.87 0.0M
2023-08-25 27.46 27.69 27.03 27.52 0.0M
2023-08-24 28.95 28.95 27.43 27.44 0.1M
2023-08-23 27.71 28.48 27.70 28.42 0.0M
2023-08-22 28.44 28.45 27.74 27.78 0.1M
2023-08-21 27.46 28.08 27.44 28.04 0.0M
2023-08-18 26.91 27.38 26.81 27.25 0.0M
2023-08-17 27.62 27.62 27.11 27.17 0.0M
2023-08-16 27.87 27.91 27.43 27.44 0.1M
2023-08-15 28.46 28.46 28.00 28.00 0.0M
2023-08-14 27.49 28.51 27.46 28.51 0.0M
2023-08-11 28.04 28.04 27.62 27.67 0.0M
2023-08-10 28.78 28.97 28.17 28.32 0.1M
2023-08-09 29.02 29.03 28.43 28.47 0.1M
2023-08-08 29.08 29.08 28.63 29.00 0.0M
2023-08-07 29.32 29.47 29.18 29.47 0.0M
2023-08-04 29.15 29.54 28.91 29.17 0.1M
2023-08-03 28.89 29.35 28.82 29.22 0.1M
2023-08-02 30.04 30.04 29.10 29.22 0.1M
2023-08-01 30.26 30.47 30.07 30.40 0.1M
2023-07-31 30.50 30.53 30.30 30.44 0.1M
2023-07-28 30.31 30.40 29.95 30.36 0.1M
2023-07-27 29.88 30.26 29.50 29.64 0.1M
2023-07-26 29.26 29.35 28.83 29.11 0.1M
2023-07-25 29.27 29.73 29.27 29.58 0.1M
2023-07-24 29.20 29.29 28.98 29.05 0.0M
2023-07-21 29.22 29.36 28.96 29.13 0.1M
2023-07-20 29.48 29.48 28.75 28.81 0.1M
2023-07-19 30.35 30.35 29.87 29.96 0.1M
2023-07-18 30.12 30.35 29.86 30.22 0.1M
2023-07-17 29.61 30.33 29.45 30.19 0.1M
2023-07-14 29.88 30.11 29.40 29.55 0.0M
2023-07-13 29.62 29.95 29.50 29.88 0.1M
2023-07-12 29.20 29.33 29.01 29.31 0.0M
2023-07-11 28.94 28.94 28.38 28.77 0.0M
2023-07-10 28.31 28.79 28.26 28.77 0.0M
2023-07-07 28.25 28.60 28.06 28.18 0.0M
2023-07-06 28.09 28.18 27.80 28.18 0.0M
2023-07-05 29.05 29.05 28.54 28.56 0.0M
2023-07-03 29.12 29.21 28.84 29.16 0.0M
2023-06-30 28.73 29.02 28.68 28.93 0.0M
2023-06-29 28.56 28.56 28.27 28.47 0.0M
2023-06-28 28.19 28.65 28.17 28.45 0.1M
2023-06-27 27.84 28.70 27.70 28.65 0.0M
2023-06-26 27.81 28.19 27.66 27.66 0.0M
2023-06-23 27.73 27.73 27.51 27.64 0.0M
2023-06-22 27.68 28.16 27.68 28.12 0.0M
2023-06-21 28.60 28.62 27.93 27.93 0.1M
2023-06-20 28.89 29.05 28.44 28.72 0.8M
2023-06-16 29.61 29.61 28.99 29.01 0.1M
2023-06-15 29.23 29.46 29.07 29.22 0.1M
2023-06-14 29.03 29.52 28.91 29.51 0.2M
2023-06-13 29.23 29.26 28.79 29.08 0.2M
2023-06-12 28.20 28.75 28.14 28.74 0.1M
2023-06-09 28.04 28.22 27.71 27.84 0.1M
2023-06-08 27.42 27.74 27.35 27.70 0.1M
2023-06-07 27.72 28.04 27.38 27.40 0.1M
2023-06-06 27.08 27.63 26.96 27.52 0.1M
2023-06-05 27.51 27.51 27.08 27.20 0.1M
2023-06-02 27.96 27.96 27.48 27.64 0.1M
2023-06-01 27.43 27.88 27.15 27.70 0.1M
2023-05-31 27.44 27.80 27.22 27.22 0.1M
2023-05-30 28.63 28.71 27.90 28.00 0.2M
2023-05-26 26.59 28.09 26.59 27.96 0.2M
2023-05-25 25.85 26.36 25.53 26.25 0.1M
2023-05-24 24.59 24.73 24.36 24.60 0.1M
2023-05-23 25.23 25.34 25.00 25.06 0.5M
2023-05-22 25.01 25.39 25.00 25.31 0.0M
2023-05-19 25.40 25.40 25.10 25.22 0.0M
2023-05-18 24.77 25.44 24.77 25.40 0.1M
2023-05-17 24.19 24.70 24.11 24.63 0.1M
2023-05-16 24.21 24.28 24.00 24.00 0.0M
2023-05-15 23.54 24.07 23.44 24.07 0.0M
2023-05-12 23.60 23.63 23.22 23.44 0.0M
2023-05-11 23.70 23.70 23.24 23.48 0.0M
2023-05-10 23.60 23.75 23.41 23.62 0.0M
2023-05-09 23.48 23.48 23.34 23.37 0.4M
2023-05-08 23.61 23.83 23.49 23.79 0.1M
2023-05-05 23.24 23.77 23.12 23.71 0.0M
2023-05-04 23.07 23.33 22.94 23.13 0.0M
2023-05-03 23.50 23.65 23.26 23.26 0.0M
2023-05-02 23.72 23.86 23.39 23.59 0.0M
2023-05-01 23.75 23.83 23.61 23.78 0.0M
2023-04-28 23.24 23.57 23.22 23.56 0.0M
2023-04-27 23.00 23.17 22.61 23.17 0.0M
2023-04-26 23.10 23.22 22.92 22.99 0.0M
2023-04-25 23.57 23.57 22.87 22.87 0.1M
2023-04-24 23.76 23.87 23.55 23.69 0.1M
2023-04-21 23.94 23.94 23.60 23.77 0.1M
2023-04-20 23.78 24.33 23.78 23.96 0.1M
2023-04-19 23.96 24.02 23.84 23.99 0.1M
2023-04-18 24.41 24.49 24.06 24.24 0.1M
2023-04-17 23.93 24.15 23.83 24.15 0.1M
2023-04-14 24.21 24.44 23.89 24.18 0.0M
2023-04-13 24.12 24.32 23.89 24.19 0.1M
2023-04-12 24.79 24.79 24.03 24.06 0.2M
2023-04-11 24.72 24.72 24.45 24.50 0.2M
2023-04-10 23.99 24.62 23.99 24.62 0.2M
2023-04-06 24.15 24.36 23.90 24.19 0.1M
2023-04-05 24.50 24.50 24.07 24.33 0.1M
2023-04-04 25.34 25.34 24.61 24.74 0.1M
2023-04-03 25.29 25.35 24.90 25.20 0.4M
2023-03-31 25.14 25.45 25.09 25.45 0.0M
2023-03-30 25.12 25.40 25.08 25.27 0.0M
2023-03-29 24.45 24.99 24.45 24.83 0.0M
2023-03-28 24.18 24.18 23.78 24.05 0.0M
2023-03-27 24.63 24.72 24.23 24.30 0.3M
2023-03-24 24.72 24.79 24.34 24.60 0.1M
2023-03-23 24.74 25.30 24.57 24.99 0.1M
2023-03-22 24.56 25.20 24.31 24.31 0.1M
2023-03-21 24.70 24.85 24.25 24.55 0.0M
2023-03-20 24.32 24.54 24.11 24.53 0.0M
2023-03-17 24.53 24.64 24.17 24.30 0.1M
2023-03-16 23.48 24.49 23.39 24.48 0.1M
2023-03-15 23.30 23.54 23.04 23.48 0.0M
2023-03-14 23.50 23.86 23.39 23.72 0.1M
2023-03-13 22.86 23.31 22.61 23.06 0.1M
2023-03-10 23.63 23.63 22.95 23.04 0.1M
2023-03-09 24.01 24.34 23.49 23.50 0.0M
2023-03-08 23.41 24.02 23.41 24.02 0.4M
2023-03-07 23.62 23.69 23.26 23.35 0.2M
2023-03-06 24.00 24.23 23.59 23.60 0.1M
2023-03-03 23.56 23.91 23.37 23.89 0.1M
2023-03-02 23.02 23.61 22.80 23.56 0.0M
2023-03-01 23.38 23.61 23.27 23.29 0.0M
2023-02-28 23.27 23.60 23.26 23.34 0.0M
2023-02-27 23.45 23.58 23.23 23.23 0.0M
2023-02-24 23.22 23.22 22.98 23.13 0.0M
2023-02-23 23.60 23.67 23.11 23.57 0.0M
2023-02-22 23.00 23.11 22.66 22.79 0.0M
2023-02-21 23.36 23.56 22.90 22.93 0.1M
2023-02-17 23.90 24.01 23.50 23.71 0.0M
2023-02-16 24.28 24.49 24.09 24.10 0.0M
2023-02-15 24.33 24.71 24.14 24.71 0.0M
2023-02-14 24.00 24.65 23.79 24.58 0.1M
2023-02-13 23.90 24.16 23.75 24.08 0.1M
2023-02-10 23.92 23.92 23.49 23.75 0.0M
2023-02-09 24.56 24.75 24.00 24.13 0.0M
2023-02-08 24.51 24.65 24.08 24.12 0.0M
2023-02-07 23.92 24.68 23.90 24.59 0.0M
2023-02-06 23.90 24.17 23.85 23.90 0.0M
2023-02-03 24.21 24.77 24.21 24.24 0.0M
2023-02-02 24.47 24.95 24.35 24.78 0.1M
2023-02-01 23.10 24.41 23.10 24.23 0.1M
2023-01-31 22.56 23.04 22.53 23.04 0.0M
2023-01-30 22.82 22.98 22.56 22.56 0.1M
2023-01-27 22.91 23.36 22.91 23.16 0.0M
2023-01-26 23.30 23.36 22.86 23.33 0.1M
2023-01-25 22.57 22.99 22.43 22.99 0.0M
2023-01-24 22.92 23.05 22.82 22.91 0.1M
2023-01-23 22.26 23.18 22.19 23.08 0.1M
2023-01-20 21.59 22.00 21.40 21.97 0.0M
2023-01-19 21.73 21.73 21.29 21.36 0.0M
2023-01-18 22.36 22.46 21.94 21.94 0.0M
2023-01-17 22.02 22.27 21.89 22.13 0.1M
2023-01-13 21.64 22.05 21.64 22.02 0.0M
2023-01-12 21.85 22.08 21.45 21.99 0.0M
2023-01-11 21.50 21.70 21.30 21.70 0.1M
2023-01-10 21.13 21.45 21.00 21.45 0.0M
2023-01-09 21.16 21.62 21.00 21.12 0.1M
2023-01-06 20.21 20.85 19.90 20.78 0.1M
2023-01-05 20.03 20.11 19.85 19.85 0.0M
2023-01-04 20.03 20.30 19.88 20.20 0.2M
2023-01-03 20.25 20.25 19.61 19.71 0.1M