Invesco Semiconductors ETF (PSI)

Historical Prices For Invesco Semiconductors ETF (PSI)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	61.57	61.89	61.47	61.75	13,540	61.75
7/02/2025	59.67	61.16	59.67	61.16	46,217	61.16
7/01/2025	59.49	60.18	58.60	59.79	29,994	59.79
6/30/2025	60.34	60.34	59.77	59.96	23,180	59.96
6/27/2025	60.37	60.54	59.40	59.96	32,831	59.96
6/26/2025	59.85	60.33	59.56	60.31	33,437	60.31
6/25/2025	59.63	59.63	58.91	59.39	33,755	59.39
6/24/2025	57.71	59.26	57.71	59.26	45,525	59.26
6/23/2025	56.02	56.76	55.52	56.69	30,699	56.69
6/20/2025	57.17	57.17	55.47	56.20	28,109	56.16
6/18/2025	56.43	57.19	56.16	56.70	42,734	56.66
6/17/2025	56.19	56.86	56.01	56.01	25,462	55.97
6/16/2025	55.54	56.81	55.54	56.51	42,864	56.47
6/13/2025	55.09	55.69	54.66	54.68	70,153	54.64
6/12/2025	55.78	56.48	55.78	56.33	29,317	56.29
6/11/2025	56.72	57.11	55.85	56.35	38,887	56.31
6/10/2025	55.59	56.49	55.45	56.33	39,088	56.29
6/09/2025	54.44	55.77	54.44	55.30	76,351	55.26
6/06/2025	54.03	54.63	53.86	54.14	20,048	54.10
6/05/2025	54.22	54.50	53.17	53.49	76,550	53.45
6/04/2025	53.35	54.06	52.96	53.89	37,746	53.85
6/03/2025	51.88	53.23	51.79	53.08	21,254	53.04
6/02/2025	50.82	51.64	50.78	51.59	24,027	51.55
5/30/2025	51.83	51.83	50.18	50.92	40,711	50.88
5/29/2025	53.19	53.39	52.01	52.26	41,970	52.22
5/28/2025	52.68	52.68	51.84	51.93	35,076	51.89
5/27/2025	52.17	52.87	51.92	52.62	30,123	52.58
5/23/2025	50.31	51.22	50.31	51.01	33,994	50.97
5/22/2025	51.91	52.45	51.65	51.66	46,690	51.62
5/21/2025	52.74	53.66	51.94	52.09	30,381	52.05
5/20/2025	52.88	53.33	52.76	53.33	139,401	53.29
5/19/2025	52.38	53.25	52.32	53.19	178,937	53.15
5/16/2025	54.18	54.18	53.11	53.62	30,967	53.58
5/15/2025	53.88	54.36	53.51	54.04	49,828	54.00
5/14/2025	54.46	54.61	54.06	54.44	53,425	54.40
5/13/2025	53.17	54.37	53.14	54.21	72,182	54.17
5/12/2025	52.50	53.35	52.38	52.93	100,752	52.89
5/09/2025	49.34	49.75	48.72	49.17	30,738	49.13
5/08/2025	48.62	49.41	48.19	48.82	265,357	48.78
5/07/2025	47.07	47.88	46.64	47.88	34,262	47.84
5/06/2025	47.01	47.37	46.37	47.07	260,051	47.03
5/05/2025	47.66	48.41	47.66	47.94	33,342	47.90
5/02/2025	47.47	48.64	47.47	48.23	60,695	48.19
5/01/2025	46.81	47.34	46.31	46.33	52,549	46.30
4/30/2025	44.66	46.33	44.34	46.25	59,251	46.22
4/29/2025	45.89	46.39	45.58	45.89	29,560	45.86
4/28/2025	46.52	46.91	45.51	46.42	37,281	46.39
4/25/2025	45.71	46.93	45.71	46.71	186,704	46.68
4/24/2025	44.70	46.27	44.49	46.12	61,320	46.09
4/23/2025	44.13	44.95	43.55	43.71	79,933	43.68
4/22/2025	41.83	42.28	41.59	41.94	45,827	41.91
4/21/2025	41.11	41.30	40.47	41.22	35,792	41.19
4/17/2025	42.56	42.56	41.68	42.04	43,622	42.01
4/16/2025	42.14	42.79	40.97	42.25	80,674	42.22
4/15/2025	43.70	44.41	43.64	43.95	47,344	43.92
4/14/2025	44.53	44.69	42.94	43.66	69,875	43.63
4/11/2025	42.31	43.41	41.55	43.27	56,040	43.24
4/10/2025	44.56	44.56	41.32	42.66	65,387	42.63
4/09/2025	39.53	46.91	39.37	46.54	206,360	46.51
4/08/2025	42.60	42.94	38.50	39.29	429,917	39.26
4/07/2025	38.25	42.81	37.64	40.76	205,346	40.73