Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

53.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.69 39.46 38.69 39.02 57,197 +0.27(+0.69%)
Feb 27, 2023 39.03 39.17 38.75 38.75 30,249 +0.22(+0.57%)
Feb 24, 2023 38.36 38.57 38.25 38.53 26,411 -0.42(-1.08%)
Feb 23, 2023 39.07 39.22 38.22 38.95 212,855 +0.97(+2.55%)
Feb 22, 2023 38.16 38.42 37.77 37.98 41,543 -0.05(-0.14%)
Feb 21, 2023 38.89 39.08 38.00 38.04 121,070 -1.43(-3.63%)
Feb 17, 2023 39.95 39.95 39.12 39.47 47,434 -0.61(-1.52%)
Feb 16, 2023 40.16 40.54 40.08 40.08 36,233 -0.67(-1.63%)
Feb 15, 2023 40.09 40.74 40.09 40.74 73,967 +0.33(+0.82%)
Feb 14, 2023 39.40 40.46 39.40 40.41 24,653 +0.67(+1.68%)
Feb 13, 2023 39.35 39.82 39.11 39.75 31,682 +0.50(+1.27%)
Feb 10, 2023 39.47 39.47 38.87 39.25 45,153 -0.55(-1.39%)
Feb 09, 2023 40.37 40.82 39.56 39.80 539,560 +0.05(+0.13%)
Feb 08, 2023 40.49 40.49 39.65 39.75 28,148 -0.91(-2.24%)
Feb 07, 2023 39.67 40.81 39.59 40.66 69,448 +1.10(+2.78%)
Feb 06, 2023 39.63 40.12 39.50 39.56 35,686 -0.65(-1.61%)
Feb 03, 2023 39.87 41.08 39.77 40.21 92,895 -0.44(-1.08%)
Feb 02, 2023 40.19 41.04 40.19 40.65 218,096 +0.76(+1.90%)
Feb 01, 2023 38.22 40.08 38.22 39.89 73,933 +1.73(+4.55%)
Jan 31, 2023 37.43 38.16 37.43 38.16 23,121 +0.71(+1.91%)
Jan 30, 2023 37.89 38.10 37.37 37.44 51,056 -0.93(-2.43%)
Jan 27, 2023 38.08 38.61 37.97 38.37 69,572 -0.32(-0.83%)
Jan 26, 2023 38.41 38.69 37.88 38.69 49,108 +0.65(+1.71%)
Jan 25, 2023 37.32 38.10 37.19 38.04 42,320 +0.09(+0.23%)
Jan 24, 2023 37.67 38.09 37.67 37.96 36,122 -0.18(-0.47%)
Jan 23, 2023 36.81 38.27 36.81 38.14 85,764 +1.52(+4.16%)
Jan 20, 2023 36.07 36.62 35.87 36.62 43,079 +0.86(+2.39%)
Jan 19, 2023 36.40 36.59 35.67 35.76 62,121 -0.94(-2.55%)
Jan 18, 2023 37.18 37.50 36.70 36.70 40,981 -0.20(-0.55%)
Jan 17, 2023 36.78 37.12 36.55 36.90 58,012 -0.01(-0.04%)
Jan 13, 2023 36.29 36.91 36.29 36.91 27,209 +0.22(+0.60%)
Jan 12, 2023 36.46 36.83 35.88 36.69 27,880 +0.37(+1.01%)
Jan 11, 2023 35.93 36.32 35.83 36.32 60,767 +0.35(+0.98%)
Jan 10, 2023 35.48 35.99 35.34 35.97 30,035 +0.41(+1.17%)
Jan 09, 2023 35.33 36.22 35.33 35.56 181,166 +0.70(+2.01%)
Jan 06, 2023 33.73 35.02 33.60 34.85 92,404 +1.57(+4.72%)
Jan 05, 2023 33.38 33.72 33.18 33.28 58,771 -0.43(-1.27%)
Jan 04, 2023 33.51 33.88 33.34 33.71 60,472 +0.75(+2.27%)
Jan 03, 2023 33.74 33.79 32.81 32.96 44,388 -0.28(-0.85%)
Dec 30, 2022 32.77 33.28 32.74 33.25 44,782 -0.03(-0.10%)
Dec 29, 2022 32.72 33.37 32.72 33.28 60,824 +0.96(+2.98%)
Dec 28, 2022 32.65 33.01 32.31 32.32 78,244 -0.54(-1.64%)
Dec 27, 2022 33.10 33.13 32.81 32.85 83,849 -0.51(-1.52%)
Dec 23, 2022 33.23 33.37 32.90 33.36 90,941 -0.03(-0.10%)
Dec 22, 2022 33.93 33.93 32.78 33.40 54,015 -1.26(-3.64%)
Dec 21, 2022 34.10 34.74 34.10 34.66 54,102 +0.71(+2.08%)
Dec 20, 2022 33.70 34.20 33.70 33.95 155,411 -0.15(-0.44%)
Dec 19, 2022 34.61 34.61 33.85 34.10 47,835 -0.57(-1.66%)
Dec 16, 2022 34.79 34.94 34.34 34.68 30,956 -0.25(-0.72%)
Dec 15, 2022 35.62 35.70 34.88 34.93 60,579 -1.42(-3.91%)
Dec 14, 2022 36.93 37.18 36.17 36.35 32,884 -0.69(-1.86%)
Dec 13, 2022 37.83 37.94 36.69 37.04 78,148 +0.66(+1.82%)
Dec 12, 2022 35.73 36.38 35.48 36.38 35,881 +0.64(+1.78%)
Dec 09, 2022 35.83 36.24 35.74 35.74 160,522 -0.27(-0.76%)
Dec 08, 2022 35.46 36.07 35.29 36.01 31,568 +0.85(+2.42%)
Dec 07, 2022 34.75 35.22 34.75 35.16 54,645 +0.08(+0.23%)
Dec 06, 2022 35.73 35.76 34.82 35.08 82,051 -0.67(-1.86%)
Dec 05, 2022 35.92 36.16 35.58 35.75 81,214 -0.41(-1.13%)
Dec 02, 2022 35.58 36.16 35.58 36.15 48,811 -0.29(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.