Invesco Semiconductors ETF (PSI)
NYSEARCA: PSI · Real-Time Price · USD
91.31
-2.97 (-3.16%)
Mar 6, 2026, 1:52 PM EST - Market open
PSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 91.13 | 92.80 | 90.94 | 91.68 | - | -2.76% | 87,346 |
| Mar 5, 2026 | 95.98 | 96.99 | 92.47 | 94.28 | 94.28 | -2.62% | 278,590 |
| Mar 4, 2026 | 97.15 | 97.78 | 96.01 | 96.82 | 96.82 | 1.51% | 173,379 |
| Mar 3, 2026 | 96.94 | 97.03 | 94.43 | 95.38 | 95.38 | -5.38% | 433,778 |
| Mar 2, 2026 | 97.29 | 100.99 | 97.07 | 100.80 | 100.80 | 1.82% | 558,232 |
| Feb 27, 2026 | 98.07 | 99.72 | 97.52 | 99.00 | 99.00 | -1.65% | 365,799 |
| Feb 26, 2026 | 104.16 | 104.16 | 98.68 | 100.66 | 100.66 | -3.89% | 194,302 |
| Feb 25, 2026 | 104.17 | 105.74 | 104.17 | 104.73 | 104.73 | 1.92% | 162,851 |
| Feb 24, 2026 | 101.09 | 103.58 | 100.91 | 102.76 | 102.76 | 2.79% | 333,281 |
| Feb 23, 2026 | 100.35 | 100.97 | 98.50 | 99.97 | 99.97 | -0.89% | 323,509 |
| Feb 20, 2026 | 98.48 | 101.48 | 98.48 | 100.87 | 100.87 | 1.53% | 67,524 |
| Feb 19, 2026 | 98.84 | 99.46 | 97.84 | 99.35 | 99.35 | -0.54% | 796,574 |
| Feb 18, 2026 | 99.96 | 101.31 | 99.00 | 99.89 | 99.89 | -0.49% | 85,266 |
| Feb 17, 2026 | 99.13 | 101.05 | 97.53 | 100.38 | 100.38 | -0.20% | 272,234 |
| Feb 13, 2026 | 99.48 | 101.50 | 98.17 | 100.58 | 100.58 | 0.81% | 1,114,302 |
| Feb 12, 2026 | 103.42 | 103.99 | 99.45 | 99.77 | 99.77 | -2.80% | 205,588 |
| Feb 11, 2026 | 101.96 | 103.43 | 100.00 | 102.64 | 102.64 | 3.28% | 137,688 |
| Feb 10, 2026 | 100.09 | 100.75 | 98.48 | 99.38 | 99.38 | -0.14% | 94,245 |
| Feb 9, 2026 | 97.55 | 99.96 | 97.00 | 99.52 | 99.52 | 1.34% | 203,889 |
| Feb 6, 2026 | 94.03 | 98.38 | 93.82 | 98.20 | 98.20 | 6.73% | 214,614 |
| Feb 5, 2026 | 89.50 | 92.57 | 88.71 | 92.01 | 92.01 | 1.37% | 75,054 |
| Feb 4, 2026 | 94.48 | 95.61 | 88.71 | 90.77 | 90.77 | -3.31% | 122,563 |
| Feb 3, 2026 | 96.62 | 97.53 | 91.63 | 93.88 | 93.88 | -1.51% | 174,170 |
| Feb 2, 2026 | 92.08 | 96.22 | 92.08 | 95.32 | 95.32 | 2.47% | 291,075 |
| Jan 30, 2026 | 95.49 | 97.12 | 92.53 | 93.02 | 93.02 | -4.30% | 82,125 |
| Jan 29, 2026 | 96.75 | 97.62 | 93.48 | 97.20 | 97.20 | 0.89% | 109,030 |
| Jan 28, 2026 | 95.59 | 96.72 | 95.13 | 96.34 | 96.34 | 2.38% | 130,795 |
| Jan 27, 2026 | 93.31 | 94.63 | 93.14 | 94.10 | 94.10 | 2.53% | 73,522 |
| Jan 26, 2026 | 91.93 | 92.56 | 91.25 | 91.78 | 91.78 | -0.53% | 73,582 |
| Jan 23, 2026 | 94.33 | 94.44 | 91.81 | 92.27 | 92.27 | -3.08% | 87,851 |
| Jan 22, 2026 | 97.16 | 97.16 | 94.73 | 95.20 | 95.20 | -0.10% | 90,449 |
| Jan 21, 2026 | 92.85 | 95.98 | 92.40 | 95.30 | 95.30 | 4.11% | 87,408 |
| Jan 20, 2026 | 90.58 | 93.19 | 90.58 | 91.54 | 91.54 | -1.08% | 131,965 |
| Jan 16, 2026 | 93.16 | 93.63 | 92.00 | 92.54 | 92.54 | 0.89% | 122,571 |
| Jan 15, 2026 | 92.64 | 93.40 | 91.62 | 91.72 | 91.72 | 2.42% | 61,082 |
| Jan 14, 2026 | 89.06 | 89.56 | 88.19 | 89.55 | 89.55 | -0.12% | 52,235 |
| Jan 13, 2026 | 89.95 | 90.68 | 89.33 | 89.66 | 89.66 | 0.63% | 44,819 |
| Jan 12, 2026 | 87.85 | 89.37 | 87.85 | 89.10 | 89.10 | 0.26% | 70,462 |
| Jan 9, 2026 | 86.86 | 89.18 | 86.59 | 88.87 | 88.87 | 3.29% | 61,656 |
| Jan 8, 2026 | 86.96 | 86.96 | 84.84 | 86.04 | 86.04 | -1.62% | 61,139 |
| Jan 7, 2026 | 87.13 | 87.46 | 86.13 | 87.46 | 87.46 | -0.60% | 110,034 |
| Jan 6, 2026 | 85.26 | 88.04 | 85.26 | 87.99 | 87.99 | 4.25% | 125,827 |
| Jan 5, 2026 | 84.78 | 85.55 | 83.89 | 84.40 | 84.40 | 1.85% | 76,624 |
| Jan 2, 2026 | 80.90 | 83.03 | 80.90 | 82.87 | 82.87 | 5.08% | 75,726 |
| Dec 31, 2025 | 80.34 | 80.34 | 78.86 | 78.86 | 78.86 | -1.72% | 27,646 |
| Dec 30, 2025 | 80.55 | 81.03 | 80.19 | 80.24 | 80.24 | -0.02% | 54,374 |
| Dec 29, 2025 | 80.01 | 80.84 | 79.82 | 80.26 | 80.26 | -0.77% | 49,512 |
| Dec 26, 2025 | 81.26 | 81.31 | 80.43 | 80.88 | 80.88 | 0.07% | 75,557 |
| Dec 24, 2025 | 80.74 | 80.96 | 80.60 | 80.82 | 80.82 | 0.02% | 23,157 |
| Dec 23, 2025 | 80.19 | 80.91 | 79.94 | 80.80 | 80.80 | 0.19% | 38,136 |
| Dec 22, 2025 | 81.31 | 81.31 | 80.34 | 80.65 | 80.65 | 1.26% | 35,077 |
| Dec 19, 2025 | 78.21 | 79.83 | 78.21 | 79.65 | 79.65 | 2.77% | 44,895 |
| Dec 18, 2025 | 78.29 | 78.87 | 77.41 | 77.50 | 77.50 | 2.43% | 37,650 |
| Dec 17, 2025 | 78.68 | 78.94 | 75.44 | 75.66 | 75.66 | -3.40% | 70,862 |
| Dec 16, 2025 | 79.14 | 79.69 | 77.69 | 78.32 | 78.32 | -1.39% | 47,901 |
| Dec 15, 2025 | 80.81 | 81.07 | 79.22 | 79.42 | 79.42 | -0.41% | 71,811 |
| Dec 12, 2025 | 83.12 | 83.12 | 79.33 | 79.75 | 79.75 | -5.09% | 132,818 |
| Dec 11, 2025 | 83.48 | 84.03 | 82.00 | 84.03 | 84.03 | -0.30% | 132,182 |
| Dec 10, 2025 | 82.55 | 84.52 | 82.46 | 84.28 | 84.28 | 2.64% | 82,011 |
| Dec 9, 2025 | 81.41 | 82.25 | 81.07 | 82.11 | 82.11 | 0.13% | 75,113 |
| Dec 8, 2025 | 81.77 | 82.39 | 81.36 | 82.00 | 82.00 | 1.37% | 70,294 |
| Dec 5, 2025 | 80.59 | 81.61 | 80.46 | 80.89 | 80.89 | 1.11% | 68,291 |
| Dec 4, 2025 | 79.58 | 80.65 | 79.27 | 80.00 | 80.00 | -0.20% | 63,079 |
| Dec 3, 2025 | 78.07 | 80.16 | 77.52 | 80.16 | 80.16 | 2.78% | 34,747 |
| Dec 2, 2025 | 77.53 | 78.91 | 77.21 | 77.99 | 77.99 | 2.01% | 58,805 |
| Dec 1, 2025 | 75.59 | 77.19 | 75.30 | 76.45 | 76.45 | -0.73% | 130,421 |
| Nov 28, 2025 | 76.02 | 77.01 | 75.97 | 77.01 | 77.01 | 2.07% | 33,811 |
| Nov 26, 2025 | 74.61 | 76.21 | 74.47 | 75.45 | 75.45 | 1.81% | 61,373 |
| Nov 25, 2025 | 72.34 | 74.31 | 70.94 | 74.11 | 74.11 | 0.75% | 69,664 |
| Nov 24, 2025 | 71.13 | 73.72 | 71.13 | 73.56 | 73.56 | 4.70% | 76,965 |
| Nov 21, 2025 | 68.84 | 71.00 | 66.93 | 70.26 | 70.26 | 2.20% | 44,383 |
| Nov 20, 2025 | 74.51 | 74.74 | 68.56 | 68.75 | 68.75 | -4.88% | 72,682 |
| Nov 19, 2025 | 71.30 | 73.35 | 71.30 | 72.28 | 72.28 | 1.65% | 35,491 |
| Nov 18, 2025 | 71.31 | 72.15 | 70.17 | 71.11 | 71.11 | -1.77% | 50,318 |
| Nov 17, 2025 | 73.40 | 75.00 | 71.67 | 72.39 | 72.39 | -2.27% | 96,176 |
| Nov 14, 2025 | 72.17 | 75.37 | 71.80 | 74.07 | 74.07 | -0.55% | 50,177 |
| Nov 13, 2025 | 77.19 | 77.19 | 73.63 | 74.48 | 74.48 | -4.33% | 84,984 |
| Nov 12, 2025 | 78.33 | 78.52 | 77.41 | 77.85 | 77.85 | 1.10% | 33,922 |
| Nov 11, 2025 | 78.35 | 78.36 | 76.86 | 77.00 | 77.00 | -2.61% | 79,964 |
| Nov 10, 2025 | 78.46 | 79.40 | 78.29 | 79.06 | 79.06 | 3.38% | 49,727 |
| Nov 7, 2025 | 75.91 | 76.48 | 73.33 | 76.48 | 76.48 | -0.61% | 81,790 |
| Nov 6, 2025 | 77.84 | 78.70 | 76.40 | 76.95 | 76.95 | -1.22% | 88,160 |
| Nov 5, 2025 | 75.78 | 78.82 | 75.78 | 77.90 | 77.90 | 3.58% | 41,143 |
| Nov 4, 2025 | 76.43 | 77.52 | 75.12 | 75.21 | 75.21 | -4.48% | 54,911 |
| Nov 3, 2025 | 79.08 | 79.25 | 78.21 | 78.74 | 78.74 | 1.03% | 46,528 |
| Oct 31, 2025 | 78.29 | 79.27 | 77.42 | 77.94 | 77.94 | 0.67% | 67,369 |
| Oct 30, 2025 | 78.18 | 78.89 | 77.42 | 77.42 | 77.42 | -1.49% | 85,383 |
| Oct 29, 2025 | 78.72 | 79.67 | 77.92 | 78.59 | 78.59 | 1.42% | 75,678 |
| Oct 28, 2025 | 77.21 | 77.91 | 76.93 | 77.49 | 77.49 | -0.05% | 301,359 |
| Oct 27, 2025 | 77.39 | 77.99 | 77.12 | 77.53 | 77.53 | 2.27% | 71,211 |
| Oct 24, 2025 | 76.36 | 76.44 | 75.81 | 75.81 | 75.81 | 1.40% | 37,962 |
| Oct 23, 2025 | 72.02 | 74.87 | 72.02 | 74.76 | 74.76 | 3.09% | 35,576 |
| Oct 22, 2025 | 74.01 | 74.22 | 71.22 | 72.52 | 72.52 | -2.81% | 67,321 |
| Oct 21, 2025 | 74.78 | 74.95 | 74.07 | 74.62 | 74.62 | -0.60% | 69,970 |
| Oct 20, 2025 | 74.18 | 75.43 | 74.18 | 75.07 | 75.07 | 2.53% | 51,190 |
| Oct 17, 2025 | 73.07 | 73.70 | 72.21 | 73.22 | 73.22 | -0.79% | 90,128 |
| Oct 16, 2025 | 74.58 | 74.58 | 73.05 | 73.80 | 73.80 | 0.41% | 39,763 |
| Oct 15, 2025 | 73.02 | 73.50 | 72.23 | 73.50 | 73.50 | 3.11% | 172,373 |
| Oct 14, 2025 | 70.59 | 72.54 | 70.48 | 71.28 | 71.28 | -1.29% | 82,626 |
| Oct 13, 2025 | 71.12 | 72.40 | 71.01 | 72.21 | 72.21 | 5.48% | 648,901 |