Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

56.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 49.95 50.29 48.77 49.23 154,308 -0.95(-1.89%)
Nov 29, 2021 49.30 50.20 48.97 50.18 178,982 +1.74(+3.59%)
Nov 26, 2021 49.30 49.46 47.99 48.44 134,164 -1.54(-3.08%)
Nov 24, 2021 49.21 50.00 48.77 49.98 82,930 +0.36(+0.73%)
Nov 23, 2021 49.85 50.25 48.70 49.62 169,594 -0.22(-0.44%)
Nov 22, 2021 50.96 51.40 49.81 49.83 175,816 -0.74(-1.46%)
Nov 19, 2021 50.64 50.96 50.29 50.57 165,054 -0.06(-0.12%)
Nov 18, 2021 50.82 50.62 50.44 50.63 150,442 +0.36(+0.72%)
Nov 17, 2021 50.68 50.82 49.98 50.27 136,178 -0.27(-0.54%)
Nov 16, 2021 49.53 50.57 49.45 50.55 103,887 +0.87(+1.75%)
Nov 15, 2021 50.05 50.05 49.30 49.67 131,453 +0.09(+0.17%)
Nov 12, 2021 49.30 49.74 49.14 49.59 93,962 +0.50(+1.01%)
Nov 11, 2021 48.85 49.09 48.52 49.09 85,638 +0.95(+1.97%)
Nov 10, 2021 48.73 48.14 133,009 -1.33(-2.69%)
Nov 09, 2021 49.73 49.76 49.02 49.47 224,603 +0.09(+0.17%)
Nov 08, 2021 49.56 49.75 49.14 49.38 388,854 +0.24(+0.49%)
Nov 05, 2021 48.78 49.63 48.71 49.14 354,644 +0.90(+1.86%)
Nov 04, 2021 47.27 48.30 46.92 48.25 207,962 +1.30(+2.76%)
Nov 03, 2021 46.39 47.00 46.12 46.95 171,565 +0.73(+1.57%)
Nov 02, 2021 45.95 46.28 45.95 46.23 219,242 +0.34(+0.73%)
Nov 01, 2021 44.85 45.89 45.24 45.89 194,404 +1.08(+2.42%)
Oct 29, 2021 44.19 44.81 44.16 44.80 232,511 +0.39(+0.88%)
Oct 28, 2021 43.50 44.50 43.50 44.41 128,900 +1.61(+3.75%)
Oct 27, 2021 43.06 43.31 42.64 42.81 81,526 -0.52(-1.21%)
Oct 26, 2021 43.88 43.33 78,709 -0.18(-0.42%)
Oct 25, 2021 43.41 43.75 43.29 43.52 58,526 +0.33(+0.77%)
Oct 22, 2021 43.28 43.94 43.17 43.18 91,254 -0.02(-0.05%)
Oct 21, 2021 42.57 43.23 42.47 43.21 110,661 +0.50(+1.18%)
Oct 20, 2021 42.59 42.82 42.48 42.70 77,675 -0.03(-0.07%)
Oct 19, 2021 42.30 42.81 42.30 42.73 43,513 +0.54(+1.28%)
Oct 18, 2021 41.71 42.21 41.41 42.19 164,506 +0.29(+0.69%)
Oct 15, 2021 42.14 42.14 41.85 41.90 98,192 +0.17(+0.41%)
Oct 14, 2021 41.37 41.75 41.24 41.73 154,244 +1.18(+2.90%)
Oct 13, 2021 41.01 41.03 40.47 40.55 358,452 -0.05(-0.11%)
Oct 12, 2021 41.38 41.53 40.46 40.60 122,605 -0.59(-1.43%)
Oct 11, 2021 41.29 41.80 41.07 41.19 116,647 -0.19(-0.45%)
Oct 08, 2021 42.26 42.26 41.34 41.38 92,118 -0.53(-1.27%)
Oct 07, 2021 41.90 42.35 41.86 41.91 111,859 +0.54(+1.32%)
Oct 06, 2021 41.21 41.50 40.89 41.36 117,111 -0.16(-0.38%)
Oct 05, 2021 41.24 41.79 41.15 41.52 144,926 +0.51(+1.25%)
Oct 04, 2021 42.07 42.07 40.82 41.01 778,452 -1.21(-2.86%)
Oct 01, 2021 42.32 42.54 41.42 42.22 66,092 +0.15(+0.36%)
Sep 30, 2021 42.47 42.83 42.08 42.07 143,352 -0.04(-0.09%)
Sep 29, 2021 43.18 43.18 41.94 42.11 141,727 -0.93(-2.15%)
Sep 28, 2021 44.14 44.14 42.96 43.03 217,990 -1.79(-3.99%)
Sep 27, 2021 44.58 44.95 44.37 44.82 262,073 -0.08(-0.18%)
Sep 24, 2021 44.69 45.08 44.59 44.91 73,187 -0.10(-0.21%)
Sep 23, 2021 44.47 45.10 44.32 45.00 110,509 +0.87(+1.97%)
Sep 22, 2021 43.51 44.24 43.27 44.13 94,368 +0.98(+2.27%)
Sep 21, 2021 43.29 43.36 42.59 43.16 84,061 +0.14(+0.32%)
Sep 20, 2021 43.02 43.16 42.40 43.02 145,648 -0.99(-2.26%)
Sep 17, 2021 44.64 44.64 43.71 44.01 122,862 -0.66(-1.47%)
Sep 16, 2021 44.32 44.81 44.06 44.67 64,841 +0.15(+0.33%)
Sep 15, 2021 44.28 44.54 43.67 44.52 58,664 +0.32(+0.72%)
Sep 14, 2021 44.13 44.52 43.94 44.20 71,943 +0.22(+0.50%)
Sep 13, 2021 43.86 43.99 43.42 43.98 62,657 +0.58(+1.34%)
Sep 10, 2021 43.59 44.17 43.38 43.40 106,413 +0.30(+0.69%)
Sep 09, 2021 42.75 43.41 42.58 43.10 52,691 +0.33(+0.77%)
Sep 08, 2021 43.33 43.33 42.52 42.77 66,956 -0.80(-1.83%)
Sep 07, 2021 43.66 43.67 43.29 43.57 107,348 +0.00(+0.00%)
Sep 03, 2021 43.34 43.65 43.34 43.57 49,978 +0.28(+0.66%)
Sep 02, 2021 43.11 43.32 42.89 43.28 81,175 +0.48(+1.12%)
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.