Invesco PHLX Semiconductor ETF (SOXQ)

Last Price106.05

Change-6.05 (-5.40%)

NASDAQ· Last Trade: Jul 1st, 3:24 PM EDT

Historical Prices For Invesco PHLX Semiconductor ETF (SOXQ)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	108.64	112.77	108.30	112.10	1,302,483	112.10
6/29/2026	104.55	108.04	100.57	107.82	1,706,408	107.82
6/26/2026	105.80	106.38	103.55	103.69	3,981,125	103.69
6/25/2026	111.95	111.95	105.25	109.80	4,308,309	109.80
6/24/2026	106.63	107.04	103.20	105.84	4,359,368	105.84
6/23/2026	107.10	109.07	105.23	106.11	4,797,159	106.11
6/22/2026	115.00	115.33	113.22	115.11	2,192,603	115.11
6/18/2026	111.00	113.85	110.72	112.78	2,109,400	112.70
6/17/2026	108.03	109.97	106.05	106.13	4,969,217	106.06
6/16/2026	110.42	111.31	104.62	104.62	3,378,768	104.55
6/15/2026	110.00	111.28	109.13	110.95	2,942,774	110.87
6/12/2026	103.28	106.43	102.21	105.29	2,728,585	105.22
6/11/2026	98.11	103.83	98.11	103.70	5,801,080	103.63
6/10/2026	97.75	101.32	95.73	96.08	4,483,704	96.01
6/09/2026	104.02	104.45	92.85	99.62	6,455,377	99.55
6/08/2026	101.29	103.39	99.79	101.61	3,476,889	101.54
6/05/2026	103.00	103.30	96.24	96.29	6,880,979	96.22
6/04/2026	104.61	108.81	102.67	107.22	4,796,058	107.15
6/03/2026	110.27	110.54	106.67	109.58	3,179,636	109.50
6/02/2026	104.90	108.11	104.00	108.05	2,354,956	107.98
6/01/2026	100.27	103.00	99.40	102.03	1,915,600	101.96
5/29/2026	0.01	103.26	100.25	101.03	1,485,096	100.96
5/28/2026	100.09	102.03	98.62	101.00	1,470,910	100.93
5/27/2026	103.38	103.38	98.00	100.01	2,922,333	99.94
5/26/2026	99.17	101.80	98.82	101.33	2,329,651	101.26
5/22/2026	95.33	96.87	94.99	96.05	1,340,151	95.98
5/21/2026	92.62	94.46	92.40	94.17	1,542,608	94.11
5/20/2026	90.95	93.04	90.74	93.02	1,501,416	92.96
5/19/2026	87.00	90.65	85.76	89.03	3,942,304	88.97
5/18/2026	92.80	93.00	87.33	88.96	2,993,602	88.90
5/15/2026	91.72	92.98	90.72	91.18	2,058,600	91.12
5/14/2026	94.33	95.56	93.56	95.00	2,363,346	94.94
5/13/2026	94.40	95.28	92.39	94.59	1,681,237	94.53
5/12/2026	93.10	93.80	88.66	92.24	4,021,702	92.18
5/11/2026	93.51	95.30	93.08	95.07	2,802,206	95.01
5/08/2026	90.10	92.70	89.65	92.68	1,286,755	92.62
5/07/2026	89.65	89.77	87.16	87.89	2,259,849	87.83
5/06/2026	88.96	90.34	87.08	90.33	2,356,561	90.27
5/05/2026	84.64	87.05	84.35	86.41	1,075,780	86.35
5/04/2026	84.00	84.13	82.10	82.94	1,525,869	82.88
5/01/2026	82.13	83.60	81.69	83.35	1,334,195	83.29
4/30/2026	81.96	82.75	80.59	82.65	1,610,488	82.59
4/29/2026	80.02	80.87	79.59	80.83	1,461,725	80.77
4/28/2026	78.70	80.19	77.66	78.98	3,231,646	78.93
4/27/2026	82.88	83.03	80.66	81.92	2,166,134	81.86
4/24/2026	82.19	83.14	80.83	82.73	2,560,016	82.67
4/23/2026	78.42	80.31	78.09	79.34	1,804,208	79.29
4/22/2026	77.26	78.02	76.34	77.98	1,264,537	77.93
4/21/2026	76.16	76.50	75.29	75.93	1,621,953	75.88
4/20/2026	75.55	75.73	74.48	75.54	783,221	75.49
4/17/2026	74.70	75.22	74.13	75.21	1,559,458	75.16
4/16/2026	72.55	73.66	72.00	73.42	1,010,189	73.37
4/15/2026	72.50	72.76	71.10	72.69	677,877	72.64
4/14/2026	72.06	72.61	71.17	72.60	749,876	72.55
4/13/2026	69.62	71.19	69.54	71.14	741,895	71.09
4/10/2026	69.16	70.53	69.07	69.99	857,646	69.94
4/09/2026	67.15	68.48	67.15	68.41	663,377	68.36
4/08/2026	66.71	67.13	65.48	67.02	1,583,157	66.97
4/07/2026	62.15	63.02	61.31	63.01	472,764	62.97
4/06/2026	62.17	62.67	61.57	62.30	417,932	62.26
4/02/2026	59.05	61.80	59.05	61.65	566,889	61.61
4/01/2026	60.60	62.13	60.39	61.42	919,082	61.38