Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

56.43 -0.06 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 32.16 32.74 31.78 32.27 40,710 -0.30(-0.92%)
Jun 29, 2022 32.90 32.90 32.17 32.57 84,853 -0.68(-2.06%)
Jun 28, 2022 34.22 34.54 33.24 33.25 42,812 -0.80(-2.36%)
Jun 27, 2022 34.21 34.52 33.81 34.05 80,098 +0.14(+0.40%)
Jun 24, 2022 32.96 33.92 32.81 33.92 75,295 +1.44(+4.44%)
Jun 23, 2022 32.94 32.94 32.14 32.48 59,377 -0.24(-0.73%)
Jun 22, 2022 32.56 33.13 32.56 32.72 108,438 -0.39(-1.19%)
Jun 21, 2022 32.86 33.48 32.84 33.11 55,866 +0.92(+2.86%)
Jun 17, 2022 32.12 32.46 31.61 32.19 51,849 +0.23(+0.72%)
Jun 16, 2022 33.26 33.26 31.65 31.96 93,467 -2.27(-6.64%)
Jun 15, 2022 34.12 34.72 33.61 34.23 60,495 +0.53(+1.59%)
Jun 14, 2022 33.58 33.90 33.35 33.70 284,558 +0.35(+1.06%)
Jun 13, 2022 34.07 34.46 33.23 33.34 253,443 -1.97(-5.59%)
Jun 10, 2022 35.78 36.21 35.17 35.32 60,944 -1.22(-3.33%)
Jun 09, 2022 37.35 37.56 36.53 36.53 43,659 -0.98(-2.61%)
Jun 08, 2022 38.18 38.37 37.36 37.51 36,842 -0.97(-2.53%)
Jun 07, 2022 37.59 38.54 37.54 38.49 41,764 +0.36(+0.94%)
Jun 06, 2022 38.84 38.97 37.97 38.13 53,548 -0.08(-0.21%)
Jun 03, 2022 38.51 38.53 38.07 38.21 124,386 -1.13(-2.87%)
Jun 02, 2022 37.76 39.35 37.76 39.34 62,736 +1.35(+3.55%)
Jun 01, 2022 38.65 38.85 37.44 37.99 91,114 -0.46(-1.20%)
May 31, 2022 38.54 38.73 37.85 38.45 77,622 -0.22(-0.56%)
May 27, 2022 38.17 38.69 38.00 38.67 247,752 +1.45(+3.90%)
May 26, 2022 35.45 37.35 35.30 37.22 90,621 +1.51(+4.24%)
May 25, 2022 34.85 35.96 34.85 35.70 88,949 +0.65(+1.87%)
May 24, 2022 35.58 35.58 34.70 35.05 149,460 -1.06(-2.94%)
May 23, 2022 35.87 36.25 35.50 36.11 108,574 +0.11(+0.29%)
May 20, 2022 36.65 36.76 34.63 36.01 344,860 -0.07(-0.18%)
May 19, 2022 35.87 36.89 35.87 36.07 105,985 -0.09(-0.24%)
May 18, 2022 37.27 37.83 35.97 36.16 119,877 -1.82(-4.78%)
May 17, 2022 37.18 38.08 37.16 37.97 141,728 +1.76(+4.86%)
May 16, 2022 36.52 36.87 36.10 36.22 62,746 -0.58(-1.59%)
May 13, 2022 35.79 37.10 35.66 36.80 91,632 +1.84(+5.25%)
May 12, 2022 34.24 35.17 34.05 34.96 161,619 +0.38(+1.11%)
May 11, 2022 35.40 36.26 34.55 34.58 112,239 -1.14(-3.19%)
May 10, 2022 36.12 36.36 34.90 35.72 313,421 +0.58(+1.66%)
May 09, 2022 36.19 36.56 34.97 35.14 117,078 -1.88(-5.07%)
May 06, 2022 36.89 37.70 36.15 37.01 187,959 -0.31(-0.83%)
May 05, 2022 38.38 38.38 36.83 37.32 638,036 -1.87(-4.77%)
May 04, 2022 37.92 39.25 36.80 39.19 605,009 +1.67(+4.45%)
May 03, 2022 37.12 37.78 36.99 37.52 76,086 +0.24(+0.66%)
May 02, 2022 36.10 37.31 35.88 37.27 116,633 +1.18(+3.27%)
Apr 29, 2022 36.90 37.80 36.04 36.09 70,066 -1.37(-3.65%)
Apr 28, 2022 36.36 37.83 35.90 37.46 95,503 +1.91(+5.37%)
Apr 27, 2022 35.31 36.34 35.25 35.55 84,333 -0.13(-0.35%)
Apr 26, 2022 36.69 36.69 35.66 35.68 127,175 -1.47(-3.96%)
Apr 25, 2022 36.22 37.15 36.02 37.15 146,631 +0.67(+1.84%)
Apr 22, 2022 37.17 37.50 36.43 36.48 78,206 -0.82(-2.20%)
Apr 21, 2022 38.75 39.26 37.13 37.29 90,711 -0.98(-2.55%)
Apr 20, 2022 38.96 39.32 38.19 38.27 86,747 -0.09(-0.22%)
Apr 19, 2022 37.40 38.42 37.40 38.36 92,971 +0.86(+2.28%)
Apr 18, 2022 36.77 37.79 36.77 37.50 97,277 +0.59(+1.60%)
Apr 14, 2022 38.09 38.09 36.90 36.91 110,594 -1.05(-2.76%)
Apr 13, 2022 37.43 38.17 37.18 37.96 102,241 +0.77(+2.07%)
Apr 12, 2022 37.95 38.32 37.06 37.19 410,911 +0.01(+0.03%)
Apr 11, 2022 37.55 37.81 37.15 37.18 1,068,808 -0.87(-2.29%)
Apr 08, 2022 38.91 38.91 38.02 38.05 132,039 -1.09(-2.78%)
Apr 07, 2022 38.88 39.57 38.42 39.14 176,526 +0.13(+0.32%)
Apr 06, 2022 39.46 39.62 38.73 39.01 146,764 -1.30(-3.24%)
Apr 05, 2022 42.20 42.22 40.25 40.32 180,363 -2.23(-5.23%)
Apr 04, 2022 42.22 42.64 42.13 42.54 73,824 +0.62(+1.47%)
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.