Invesco Semiconductors ETF (PSI)

Last Price94.65

Change-2.56 (-2.63%)

NYSE · Last Trade: Mar 22nd, 11:06 PM EDT

Historical Prices For Invesco Semiconductors ETF (PSI)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	97.33	97.77	93.33	94.65	195,208	94.65
3/19/2026	92.76	98.05	91.91	97.21	80,769	97.21
3/18/2026	95.98	97.04	95.30	95.44	125,079	95.44
3/17/2026	95.40	95.77	94.46	95.75	71,389	95.75
3/16/2026	94.51	96.05	94.51	94.89	103,997	94.89
3/13/2026	92.79	94.25	91.79	92.08	57,087	92.08
3/12/2026	93.28	93.60	90.93	91.68	116,007	91.68
3/11/2026	94.28	95.86	94.24	95.00	161,091	95.00
3/10/2026	92.95	96.04	92.95	94.10	236,544	94.10
3/09/2026	87.68	93.17	86.93	92.98	186,187	92.98
3/06/2026	91.13	92.80	88.67	89.20	252,712	89.20
3/05/2026	95.98	96.99	92.47	94.28	279,498	94.28
3/04/2026	97.15	97.78	96.01	96.82	173,669	96.82
3/03/2026	96.94	97.03	94.43	95.38	434,071	95.38
3/02/2026	97.29	100.98	97.07	100.80	558,250	100.80
2/27/2026	98.07	99.72	97.52	99.00	366,110	99.00
2/26/2026	104.16	104.16	98.68	100.66	194,431	100.66
2/25/2026	104.17	105.74	104.17	104.73	164,348	104.73
2/24/2026	101.09	103.58	100.91	102.76	333,786	102.76
2/23/2026	100.35	100.97	98.50	99.97	323,529	99.97
2/20/2026	98.48	101.48	98.48	100.87	67,554	100.87
2/19/2026	98.84	99.46	97.84	99.35	796,574	99.35
2/18/2026	99.96	101.31	99.00	99.89	85,266	99.89
2/17/2026	99.13	101.05	97.53	100.38	275,065	100.38
2/13/2026	99.48	101.50	98.17	100.58	1,114,327	100.58
2/12/2026	103.42	103.99	99.45	99.77	205,714	99.77
2/11/2026	101.96	103.43	100.00	102.64	138,506	102.64
2/10/2026	100.09	100.75	98.48	99.38	94,245	99.38
2/09/2026	97.55	99.96	97.00	99.52	204,021	99.52
2/06/2026	94.03	98.38	93.82	98.20	214,961	98.20
2/05/2026	89.50	92.56	88.71	92.01	74,949	92.01
2/04/2026	94.48	95.61	88.71	90.77	122,819	90.77
2/03/2026	96.62	97.53	91.63	93.88	175,064	93.88
2/02/2026	92.08	96.22	92.08	95.32	292,512	95.32
1/30/2026	95.49	97.12	92.53	93.02	82,356	93.02
1/29/2026	96.75	97.62	93.48	97.20	111,909	97.20
1/28/2026	95.59	96.72	95.13	96.34	130,830	96.34
1/27/2026	93.31	94.63	93.14	94.10	73,768	94.10
1/26/2026	91.93	92.56	91.25	91.78	73,597	91.78
1/23/2026	94.33	94.44	91.81	92.27	88,059	92.27
1/22/2026	97.16	97.16	94.73	95.20	92,040	95.20
1/21/2026	92.85	95.98	92.40	95.30	87,513	95.30
1/20/2026	90.58	93.19	90.58	91.54	131,992	91.54
1/16/2026	93.16	93.63	92.00	92.54	122,815	92.54
1/15/2026	92.64	93.40	91.62	91.72	61,257	91.72
1/14/2026	89.06	89.56	88.19	89.55	52,235	89.55
1/13/2026	89.95	90.68	89.33	89.66	44,819	89.66
1/12/2026	87.85	89.37	87.85	89.10	70,462	89.10
1/09/2026	86.86	89.18	86.58	88.87	61,802	88.87
1/08/2026	86.96	86.96	84.84	86.04	61,139	86.04
1/07/2026	87.13	87.46	86.13	87.46	110,032	87.46
1/06/2026	85.26	88.04	85.26	87.99	125,758	87.99
1/05/2026	84.78	85.55	83.89	84.40	76,609	84.40
1/02/2026	80.90	83.03	80.90	82.87	75,726	82.87
12/31/2025	80.34	80.34	78.86	78.86	27,646	78.86
12/30/2025	80.55	81.03	80.19	80.24	54,374	80.24
12/29/2025	80.01	80.84	79.82	80.26	49,512	80.26
12/26/2025	81.26	81.31	80.43	80.88	75,557	80.88
12/24/2025	80.74	80.95	80.60	80.82	23,157	80.82
12/23/2025	80.19	80.91	79.94	80.80	38,130	80.80