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 (%)
Aug 31, 2022 34.28 34.28 33.51 33.69 40,931 -0.46(-1.34%)
Aug 30, 2022 34.91 34.91 33.77 34.15 65,807 -0.46(-1.34%)
Aug 29, 2022 34.90 35.27 34.61 34.61 57,596 -0.74(-2.09%)
Aug 26, 2022 37.57 37.57 35.35 35.35 185,180 -2.16(-5.76%)
Aug 25, 2022 36.10 37.52 36.10 37.51 115,591 +1.44(+3.99%)
Aug 24, 2022 35.92 36.21 35.72 36.08 40,431 +0.00(+0.01%)
Aug 23, 2022 35.75 36.50 35.75 36.07 46,314 +0.29(+0.80%)
Aug 22, 2022 36.39 36.40 35.61 35.78 387,754 -1.34(-3.62%)
Aug 19, 2022 37.62 37.69 37.03 37.13 38,003 -0.96(-2.51%)
Aug 18, 2022 37.10 38.32 37.10 38.08 64,728 +0.95(+2.55%)
Aug 17, 2022 37.70 37.70 36.71 37.14 140,722 -1.07(-2.81%)
Aug 16, 2022 38.46 38.52 37.84 38.21 205,359 -0.40(-1.03%)
Aug 15, 2022 38.34 38.69 38.12 38.61 45,428 +0.04(+0.09%)
Aug 12, 2022 37.65 38.68 37.48 38.57 56,017 +1.25(+3.36%)
Aug 11, 2022 37.64 38.43 37.30 37.32 71,705 +0.04(+0.10%)
Aug 10, 2022 36.78 37.34 36.33 37.28 142,767 +1.48(+4.14%)
Aug 09, 2022 37.04 37.04 35.46 35.80 115,313 -1.94(-5.14%)
Aug 08, 2022 37.99 38.35 37.30 37.74 85,824 -0.64(-1.67%)
Aug 05, 2022 38.08 38.74 37.85 38.38 113,770 -0.29(-0.75%)
Aug 04, 2022 38.48 38.70 38.23 38.67 50,237 +0.07(+0.17%)
Aug 03, 2022 37.70 38.67 37.67 38.61 44,536 +0.95(+2.51%)
Aug 02, 2022 37.12 38.12 37.10 37.66 84,780 +0.22(+0.58%)
Aug 01, 2022 37.23 37.99 37.03 37.44 106,980 +0.00(+0.00%)
Jul 29, 2022 36.50 37.49 36.50 37.44 61,912 +0.52(+1.40%)
Jul 28, 2022 36.81 36.97 35.91 36.93 59,377 +0.11(+0.31%)
Jul 27, 2022 35.67 37.03 35.67 36.82 99,582 +1.61(+4.57%)
Jul 26, 2022 35.41 35.61 35.12 35.21 21,634 -0.43(-1.22%)
Jul 25, 2022 35.64 35.67 35.16 35.64 73,574 -0.19(-0.52%)
Jul 22, 2022 36.86 36.86 35.58 35.83 51,081 -1.06(-2.87%)
Jul 21, 2022 36.55 36.88 36.06 36.88 84,514 +0.53(+1.46%)
Jul 20, 2022 35.28 36.45 35.10 36.36 250,340 +1.05(+2.99%)
Jul 19, 2022 34.20 35.38 34.20 35.30 85,908 +1.66(+4.92%)
Jul 18, 2022 34.38 34.51 33.46 33.65 30,677 -0.19(-0.56%)
Jul 15, 2022 33.42 33.83 33.00 33.83 62,160 +0.88(+2.68%)
Jul 14, 2022 31.98 32.99 31.69 32.95 79,499 +0.75(+2.32%)
Jul 13, 2022 31.25 32.35 31.24 32.20 34,555 +0.21(+0.67%)
Jul 12, 2022 32.13 32.35 31.78 31.99 53,854 +0.02(+0.07%)
Jul 11, 2022 32.24 32.28 31.80 31.97 219,505 -0.69(-2.12%)
Jul 08, 2022 31.81 32.72 31.81 32.66 69,984 +0.38(+1.18%)
Jul 07, 2022 31.54 32.41 31.54 32.28 57,711 +1.43(+4.63%)
Jul 06, 2022 30.82 31.13 30.56 30.85 47,636 +0.09(+0.28%)
Jul 05, 2022 29.85 30.77 29.64 30.77 60,040 +0.25(+0.82%)
Jul 01, 2022 31.83 31.83 30.26 30.51 84,209 -1.75(-5.43%)
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%)
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.