Invesco Dorsey Wright Consumer Staples Momentum ETF

PSL
🏛️ usa →
108.95
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
2025-09-26 108.73 108.96 108.56 108.95 0.0M
2025-09-25 107.74 107.98 107.74 107.98 0.0M
2025-09-24 109.05 109.09 108.19 108.19 0.0M
2025-09-23 109.01 109.01 108.43 108.64 0.0M
2025-09-22 109.04 109.04 108.49 108.61 0.0M
2025-09-19 110.39 110.39 109.40 109.54 0.0M
2025-09-18 110.58 110.91 110.54 110.54 0.0M
2025-09-17 111.07 111.52 110.69 110.87 0.0M
2025-09-16 110.09 110.63 110.08 110.63 0.0M
2025-09-15 112.37 112.37 110.59 110.65 0.0M
2025-09-12 112.56 112.67 112.13 112.19 0.0M
2025-09-11 111.12 112.68 111.12 112.68 0.0M
2025-09-10 112.42 112.42 110.24 110.56 0.0M
2025-09-09 111.23 112.02 111.23 112.02 0.0M
2025-09-08 111.46 111.86 111.34 111.86 0.0M
2025-09-05 111.70 111.91 111.40 111.91 0.0M
2025-09-04 111.91 112.12 111.91 112.12 0.0M
2025-09-03 111.56 111.59 111.28 111.53 0.0M
2025-09-02 110.99 111.99 110.99 111.99 0.0M
2025-08-29 112.24 112.24 111.66 111.97 0.0M
2025-08-28 111.63 111.63 111.63 111.63 0.0M
2025-08-27 111.95 112.34 111.95 112.34 0.0M
2025-08-26 112.44 112.44 111.45 111.65 0.0M
2025-08-25 113.28 113.28 112.26 112.26 0.0M
2025-08-22 113.38 114.07 113.38 113.76 0.0M
2025-08-21 113.29 113.38 113.11 113.38 0.0M
2025-08-20 113.18 113.33 113.08 113.33 0.0M
2025-08-19 112.81 112.81 112.15 112.47 0.0M
2025-08-18 111.52 112.01 111.52 111.89 0.0M
2025-08-15 110.86 111.20 110.86 111.20 0.0M
2025-08-14 111.62 111.62 110.73 110.84 0.0M
2025-08-13 111.28 112.15 110.94 112.15 0.0M
2025-08-12 110.97 111.75 110.81 111.75 0.0M
2025-08-11 110.63 111.14 110.56 110.68 0.0M
2025-08-08 110.85 111.00 110.42 110.60 0.0M
2025-08-07 109.54 109.54 109.54 109.54 0.0M
2025-08-06 107.95 109.30 107.95 109.30 0.0M
2025-08-05 107.99 107.99 107.15 107.15 0.0M
2025-08-04 109.14 109.14 108.42 108.45 0.0M
2025-08-01 108.23 108.41 107.83 108.31 0.0M
2025-07-31 108.78 108.78 108.21 108.23 0.0M
2025-07-30 109.65 110.08 109.08 109.12 0.0M
2025-07-29 108.12 108.88 108.12 108.60 0.0M
2025-07-28 108.21 108.25 108.10 108.10 0.0M
2025-07-25 109.32 109.32 108.60 108.77 0.0M
2025-07-24 110.35 110.35 108.54 108.54 0.0M
2025-07-23 109.81 110.33 109.81 110.10 0.0M
2025-07-22 109.36 109.40 109.19 109.33 0.0M
2025-07-21 109.36 109.55 108.86 108.89 0.0M
2025-07-18 109.84 109.84 109.27 109.27 0.0M
2025-07-17 109.19 109.64 108.71 109.64 0.0M
2025-07-16 108.65 108.94 108.48 108.85 0.0M
2025-07-15 109.52 109.52 108.37 108.37 0.0M
2025-07-14 108.92 109.58 108.92 109.58 0.0M
2025-07-11 109.90 109.90 109.13 109.21 0.0M
2025-07-10 109.59 110.09 109.59 109.90 0.0M
2025-07-09 109.12 109.70 109.12 109.70 0.0M
2025-07-08 109.81 109.83 109.70 109.83 0.0M
2025-07-07 111.09 111.09 110.43 110.68 0.0M
2025-07-03 111.01 111.38 110.96 111.38 0.0M
2025-07-02 110.13 111.10 110.13 111.10 0.0M
2025-07-01 110.68 111.24 110.68 111.12 0.0M
2025-06-30 110.50 110.68 110.04 110.68 0.0M
2025-06-27 109.97 110.55 109.74 110.54 0.0M
2025-06-26 109.25 109.86 109.13 109.48 0.0M
2025-06-25 109.73 109.73 109.13 109.13 0.0M
2025-06-24 111.05 111.14 110.82 110.82 0.0M
2025-06-23 109.98 111.06 109.98 111.02 0.0M
2025-06-20 110.24 110.24 109.85 109.85 0.0M
2025-06-18 109.93 109.96 109.45 109.47 0.0M
2025-06-17 109.76 109.84 109.00 109.37 0.0M
2025-06-16 110.49 110.49 109.61 109.82 0.0M
2025-06-13 109.00 109.61 108.88 108.88 0.0M
2025-06-12 109.05 109.86 109.05 109.86 0.0M
2025-06-11 110.17 110.17 109.10 109.20 0.0M
2025-06-10 109.76 109.91 109.45 109.62 0.0M
2025-06-09 110.82 110.82 109.39 109.56 0.0M
2025-06-06 111.10 111.10 109.93 110.55 0.0M
2025-06-05 110.04 110.20 109.53 109.90 0.0M
2025-06-04 111.80 111.80 110.72 110.72 0.0M
2025-06-03 112.40 112.40 110.58 111.44 0.0M
2025-06-02 112.16 112.53 112.16 112.53 0.0M
2025-05-30 110.87 112.13 110.87 111.92 0.0M
2025-05-29 111.05 111.11 110.69 110.99 0.0M
2025-05-28 110.90 111.02 110.76 110.78 0.0M
2025-05-27 110.96 111.39 110.61 111.31 0.0M
2025-05-23 110.10 110.38 110.10 110.29 0.0M
2025-05-22 110.08 110.44 109.93 109.93 0.0M
2025-05-21 111.52 111.88 110.97 110.97 0.0M
2025-05-20 112.88 112.88 112.50 112.71 0.0M
2025-05-19 112.21 112.51 112.21 112.51 0.0M
2025-05-16 111.41 112.51 111.41 112.51 0.0M
2025-05-15 108.77 110.66 108.77 110.61 0.0M
2025-05-14 108.35 108.82 108.08 108.36 0.0M
2025-05-13 109.37 109.37 108.61 108.61 0.0M
2025-05-12 111.55 111.55 108.84 109.66 0.0M
2025-05-09 109.27 109.77 109.27 109.77 0.0M
2025-05-08 109.33 110.06 109.09 109.38 0.0M
2025-05-07 109.87 110.36 109.74 109.91 0.0M
2025-05-06 110.23 110.23 109.48 109.89 0.0M
2025-05-05 110.00 110.89 109.90 110.33 0.0M
2025-05-02 109.47 110.48 109.47 110.30 0.0M
2025-05-01 108.29 109.09 108.29 108.30 0.0M
2025-04-30 108.13 109.25 108.13 109.18 0.0M
2025-04-29 108.73 109.03 108.71 109.03 0.0M
2025-04-28 108.18 108.20 107.09 107.76 0.0M
2025-04-25 106.94 107.67 106.90 107.55 0.0M
2025-04-24 108.21 108.28 108.03 108.03 0.0M
2025-04-23 109.34 109.77 108.03 108.58 0.0M
2025-04-22 107.34 108.64 107.34 108.31 0.0M
2025-04-21 108.01 108.01 105.28 106.08 0.0M
2025-04-17 107.67 108.69 107.67 108.06 0.0M
2025-04-16 107.82 107.82 106.55 106.95 0.0M
2025-04-15 108.20 108.32 107.87 107.87 0.0M
2025-04-14 108.78 108.78 107.80 108.21 0.0M
2025-04-11 107.19 107.19 107.04 107.04 0.0M
2025-04-10 105.36 106.83 103.65 105.80 0.0M
2025-04-09 100.54 106.92 100.54 106.36 0.0M
2025-04-08 105.81 105.81 101.71 101.77 0.0M
2025-04-07 102.87 104.33 100.32 103.40 0.0M
2025-04-04 106.09 106.09 104.69 104.69 0.0M
2025-04-03 109.15 109.60 108.84 109.02 0.0M
2025-04-02 109.14 109.98 109.14 109.98 0.0M
2025-04-01 108.58 109.28 108.58 109.18 0.0M
2025-03-31 106.28 108.53 106.28 108.37 0.0M
2025-03-28 106.76 107.17 106.47 107.17 0.0M
2025-03-27 106.80 107.91 106.79 107.91 0.0M
2025-03-26 106.41 106.85 106.41 106.79 0.0M
2025-03-25 106.19 106.29 106.04 106.22 0.0M
2025-03-24 105.66 106.52 105.49 106.52 0.0M
2025-03-21 104.10 104.85 104.10 104.85 0.0M
2025-03-20 105.62 105.62 104.81 104.88 0.0M
2025-03-19 104.88 105.56 104.88 105.34 0.0M
2025-03-18 105.10 105.10 104.50 104.50 0.0M
2025-03-17 104.42 106.40 104.42 106.19 0.0M
2025-03-14 104.43 104.75 104.35 104.75 0.0M
2025-03-13 104.93 104.93 103.04 103.13 0.0M
2025-03-12 105.95 105.95 104.61 105.08 0.0M
2025-03-11 104.86 105.93 104.61 105.31 0.0M
2025-03-10 106.72 107.00 105.44 105.80 0.0M
2025-03-07 106.52 107.54 105.22 107.45 0.0M
2025-03-06 107.84 107.84 106.90 107.09 0.0M
2025-03-05 108.76 108.76 108.16 108.60 0.0M
2025-03-04 109.76 109.76 108.37 108.49 0.0M
2025-03-03 111.65 111.65 109.47 109.79 0.0M
2025-02-28 110.18 111.26 109.98 111.26 0.0M
2025-02-27 110.10 110.26 109.40 109.55 0.0M
2025-02-26 110.97 111.29 110.54 110.71 0.0M
2025-02-25 110.11 110.52 109.87 110.52 0.0M
2025-02-24 109.34 110.28 109.00 109.80 0.0M
2025-02-21 110.61 110.62 109.33 109.33 0.0M
2025-02-20 113.11 113.11 111.88 112.13 0.0M
2025-02-19 112.91 113.44 112.80 113.36 0.0M
2025-02-18 113.51 113.51 112.27 112.73 0.0M
2025-02-14 114.45 114.45 113.14 113.14 0.0M
2025-02-13 113.20 114.02 112.86 114.01 0.0M
2025-02-12 111.39 111.98 111.39 111.98 0.0M
2025-02-11 111.19 111.61 111.03 111.61 0.0M
2025-02-10 112.60 112.60 111.20 111.44 0.0M
2025-02-07 113.00 113.00 111.88 111.88 0.0M
2025-02-06 113.11 113.11 111.93 112.41 0.0M
2025-02-05 111.71 112.13 111.71 112.13 0.0M
2025-02-04 111.24 111.75 110.88 111.45 0.0M
2025-02-03 110.24 111.46 110.03 111.22 0.0M
2025-01-31 112.85 112.85 111.12 111.53 0.0M
2025-01-30 111.76 112.45 111.74 112.43 0.0M
2025-01-29 110.90 111.35 110.83 111.08 0.0M
2025-01-28 110.06 111.04 109.98 109.98 0.0M
2025-01-27 109.76 110.40 109.76 110.40 0.0M
2025-01-24 108.47 108.61 108.33 108.61 0.0M
2025-01-23 108.61 108.83 108.53 108.83 0.0M
2025-01-22 108.44 108.56 108.21 108.50 0.0M
2025-01-21 108.89 109.05 108.59 109.05 0.0M
2025-01-17 107.71 108.01 107.71 107.79 0.0M
2025-01-16 106.83 106.83 106.83 106.83 0.0M
2025-01-15 107.10 107.10 106.03 106.36 0.0M
2025-01-14 105.45 105.67 105.43 105.67 0.0M
2025-01-13 103.03 104.43 103.03 104.43 0.0M
2025-01-10 104.54 104.54 103.71 103.77 0.0M
2025-01-08 104.92 105.39 104.92 105.39 0.0M
2025-01-07 105.11 105.11 104.52 104.61 0.0M
2025-01-06 105.53 105.53 104.71 104.99 0.0M
2025-01-03 105.35 105.91 105.35 105.91 0.0M
2025-01-02 105.60 105.60 104.62 104.95 0.0M