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 (%)
Feb 28, 2022 42.62 43.48 42.21 42.94 247,171 -0.32(-0.74%)
Feb 25, 2022 42.72 43.26 42.40 43.26 169,035 +0.65(+1.53%)
Feb 24, 2022 38.97 42.68 38.97 42.60 185,374 +1.93(+4.74%)
Feb 23, 2022 42.24 42.67 40.61 40.68 132,085 -1.08(-2.58%)
Feb 22, 2022 41.79 42.90 41.22 41.76 144,050 -0.60(-1.43%)
Feb 18, 2022 42.36 0 -0.69(-1.60%)
Feb 17, 2022 44.19 44.20 43.01 43.05 93,450 -1.69(-3.78%)
Feb 16, 2022 44.13 44.80 43.60 44.74 61,094 +0.21(+0.47%)
Feb 15, 2022 43.05 44.54 43.05 44.53 83,844 +2.53(+6.02%)
Feb 14, 2022 41.95 42.98 41.49 42.01 166,488 +0.10(+0.24%)
Feb 11, 2022 44.13 44.49 41.59 41.91 124,780 -2.20(-4.98%)
Feb 10, 2022 44.39 45.58 43.89 44.10 104,761 -1.45(-3.18%)
Feb 09, 2022 44.70 45.57 44.14 45.55 105,861 +1.59(+3.61%)
Feb 08, 2022 42.58 44.02 42.58 43.96 123,449 +1.23(+2.88%)
Feb 07, 2022 42.97 43.57 42.64 42.73 100,441 -0.01(-0.03%)
Feb 04, 2022 42.33 43.08 41.71 42.75 106,570 +0.43(+1.01%)
Feb 03, 2022 43.35 42.20 42.32 220,171 -2.12(-4.77%)
Feb 02, 2022 44.35 44.80 43.63 44.44 513,201 +0.82(+1.88%)
Feb 01, 2022 43.68 43.68 42.48 43.62 163,793 +0.37(+0.86%)
Jan 31, 2022 40.84 43.27 43.24 207,930 +2.56(+6.29%)
Jan 28, 2022 39.74 40.71 38.62 40.68 253,701 +0.94(+2.37%)
Jan 27, 2022 42.18 42.18 39.66 39.74 518,003 -2.03(-4.86%)
Jan 26, 2022 42.54 43.61 41.47 41.77 351,286 +0.59(+1.44%)
Jan 25, 2022 41.65 41.95 40.84 41.18 226,606 -1.63(-3.81%)
Jan 24, 2022 41.15 42.83 39.80 42.81 600,037 +0.74(+1.75%)
Jan 21, 2022 42.49 43.85 42.00 42.07 533,835 -0.81(-1.90%)
Jan 20, 2022 44.56 45.13 42.86 42.89 179,147 -1.35(-3.05%)
Jan 19, 2022 46.18 46.54 44.17 44.24 390,867 -1.47(-3.22%)
Jan 18, 2022 47.43 47.53 45.62 45.71 212,995 -2.47(-5.13%)
Jan 14, 2022 48.18 0 +1.24(+2.64%)
Jan 13, 2022 49.00 49.32 46.78 46.94 116,492 -1.30(-2.69%)
Jan 12, 2022 48.49 48.82 47.71 48.24 137,742 +0.32(+0.66%)
Jan 11, 2022 47.22 48.07 46.79 47.92 168,225 +0.75(+1.59%)
Jan 10, 2022 46.51 47.21 45.47 47.17 233,233 -0.01(-0.01%)
Jan 07, 2022 49.02 49.16 47.11 47.18 143,999 -1.79(-3.65%)
Jan 06, 2022 48.46 49.22 47.91 48.96 318,842 +0.37(+0.76%)
Jan 05, 2022 50.56 50.78 48.56 48.60 306,928 -2.21(-4.36%)
Jan 04, 2022 51.75 51.86 49.71 50.81 285,160 -0.64(-1.24%)
Jan 03, 2022 51.00 51.63 50.67 51.45 151,962 +0.80(+1.58%)
Dec 31, 2021 50.53 50.85 50.52 50.64 74,659 +0.21(+0.41%)
Dec 30, 2021 50.88 51.11 50.39 50.44 85,463 -0.43(-0.84%)
Dec 29, 2021 50.69 51.02 50.55 50.86 72,483 +0.28(+0.55%)
Dec 28, 2021 51.60 51.60 50.28 50.59 129,827 -0.69(-1.34%)
Dec 27, 2021 49.76 51.31 49.76 51.27 167,683 +1.79(+3.62%)
Dec 23, 2021 48.99 49.64 48.99 49.48 138,200 +0.67(+1.36%)
Dec 22, 2021 48.37 48.82 47.78 48.82 65,168 +0.43(+0.88%)
Dec 21, 2021 47.81 48.43 47.21 48.39 113,367 +1.57(+3.35%)
Dec 20, 2021 46.52 47.03 46.13 46.82 133,922 -0.50(-1.06%)
Dec 17, 2021 46.71 47.90 46.47 47.32 117,371 +0.13(+0.27%)
Dec 16, 2021 49.94 49.96 46.88 47.20 176,344 -2.33(-4.71%)
Dec 15, 2021 48.03 49.56 47.12 49.53 111,016 +1.77(+3.70%)
Dec 14, 2021 47.68 47.90 47.16 47.77 135,514 -0.40(-0.83%)
Dec 13, 2021 49.90 49.90 48.11 48.16 159,411 -1.50(-3.03%)
Dec 10, 2021 50.51 50.51 49.18 49.67 79,589 +0.10(+0.20%)
Dec 09, 2021 50.70 51.23 49.51 49.57 124,819 -1.42(-2.78%)
Dec 08, 2021 51.10 51.10 50.34 50.99 117,863 -0.01(-0.02%)
Dec 07, 2021 49.46 51.07 49.46 51.00 135,993 +2.71(+5.61%)
Dec 06, 2021 48.56 48.56 46.80 48.29 122,869 -0.25(-0.52%)
Dec 03, 2021 49.61 49.95 47.82 48.54 131,614 -0.56(-1.14%)
Dec 02, 2021 48.88 49.53 48.10 49.10 99,914 -0.03(-0.06%)
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.