Skip to main content
Invesco Semiconductors ETF (PSI)
NYSEARCA: PSI · Real-Time Price · USD
168.18
-9.15 (-5.16%)
At close: Jun 26, 2026, 4:00 PM EDT
167.18
-1.00 (-0.59%)
After-hours: Jun 26, 2026, 8:00 PM EDT

PSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026170.39171.20166.21168.18168.18-5.16%401,736
Jun 25, 2026178.83179.46168.66177.33177.335.08%527,868
Jun 24, 2026171.00171.73164.69168.75168.75-0.99%280,868
Jun 23, 2026169.68173.80168.40170.44170.44-7.60%396,803
Jun 22, 2026182.83184.65179.84184.45184.453.50%293,671
Jun 18, 2026175.69178.98175.02178.23178.216.42%351,607
Jun 17, 2026171.29173.77167.38167.48167.460.44%395,845
Jun 16, 2026174.69177.25166.35166.74166.72-5.05%1,826,752
Jun 15, 2026176.36177.35173.52175.60175.584.59%454,257
Jun 12, 2026162.97169.35161.42167.89167.873.00%562,133
Jun 11, 2026153.59163.05153.12163.00162.999.54%556,031
Jun 10, 2026150.01157.58148.17148.80148.79-2.07%376,214
Jun 9, 2026156.54160.10141.72151.94151.93-0.37%586,057
Jun 8, 2026152.34154.88150.00152.51152.505.16%319,409
Jun 5, 2026155.57155.57144.74145.03145.02-10.20%496,619
Jun 4, 2026157.90164.19155.38161.51161.50-1.40%258,546
Jun 3, 2026163.10165.18160.01163.80163.791.35%329,995
Jun 2, 2026157.61161.62156.47161.62161.615.20%299,899
Jun 1, 2026153.60155.41150.90153.63153.62-1.11%520,789
May 29, 2026160.49160.49153.56155.36155.35-1.96%388,193
May 28, 2026159.58160.20154.80158.47158.46-1.02%393,388
May 27, 2026164.54165.01157.01160.10160.09-0.95%634,452
May 26, 2026159.49162.28157.18161.63161.625.13%588,597
May 22, 2026152.53154.79150.37153.75153.742.01%290,770
May 21, 2026148.09151.58148.00150.72150.711.08%380,589
May 20, 2026145.97149.18145.02149.11149.104.24%328,163
May 19, 2026139.80145.14136.95143.04143.030.06%486,731
May 18, 2026150.94151.03140.34142.95142.94-3.62%664,365
May 15, 2026147.33150.80145.56148.32148.31-3.00%418,701
May 14, 2026151.98153.81150.37152.91152.900.59%295,881
May 13, 2026154.36155.23149.79152.01152.001.72%319,942
May 12, 2026152.65152.65143.36149.44149.43-4.30%818,565
May 11, 2026153.08156.17152.47156.16156.152.89%1,237,397
May 8, 2026147.11151.78147.11151.78151.776.02%398,642
May 7, 2026146.83147.08141.85143.16143.15-1.00%347,176
May 6, 2026142.65144.63139.98144.61144.603.54%417,930
May 5, 2026137.16140.59136.33139.67139.663.33%337,109
May 4, 2026135.82136.88133.64135.17135.160.04%635,349
May 1, 2026132.65135.62131.33135.12135.111.08%258,046
Apr 30, 2026130.41133.74128.88133.68133.673.73%306,232
Apr 29, 2026127.29129.20126.40128.87128.862.77%289,465
Apr 28, 2026126.02128.85123.66125.40125.39-4.07%490,537
Apr 27, 2026135.10135.48129.38130.72130.71-3.07%727,050
Apr 24, 2026133.45136.26131.97134.86134.856.17%458,770
Apr 23, 2026125.30128.50124.77127.02127.012.35%361,197
Apr 22, 2026124.44124.81121.94124.10124.091.60%304,777
Apr 21, 2026122.53124.00121.41122.15122.140.35%324,502
Apr 20, 2026120.16122.10119.80121.73121.721.41%217,093
Apr 17, 2026118.50120.42117.36120.04120.033.26%269,298
Apr 16, 2026113.83116.27113.06116.25116.242.02%188,738
Apr 15, 2026113.47113.97111.01113.95113.94-0.13%285,245
Apr 14, 2026113.77114.27112.01114.10114.091.29%276,949
Apr 13, 2026109.95112.65109.91112.65112.642.00%187,901
Apr 10, 2026109.97111.50109.72110.44110.431.40%327,096
Apr 9, 2026106.41109.08106.41108.91108.902.48%243,466
Apr 8, 2026105.85106.66104.04106.27106.266.77%214,253
Apr 7, 202698.4099.5396.8899.5399.520.74%115,155
Apr 6, 202698.1399.6797.4098.8098.791.30%106,372
Apr 2, 202692.9998.0792.7997.5397.520.47%144,883
Apr 1, 202695.8098.5095.4197.0797.062.85%361,392
Mar 31, 202690.1694.4189.9894.3894.376.62%235,120
Mar 30, 202694.3594.5287.7588.5288.51-5.03%424,539
Mar 27, 202693.7395.1792.6193.2193.20-1.63%264,129
Mar 26, 202698.5698.5694.6594.7594.74-5.88%213,792
Mar 25, 2026101.26102.0599.80100.67100.660.64%348,486
Mar 24, 202695.88100.5795.50100.03100.023.32%177,217
Mar 23, 202696.7699.2496.3896.8296.812.30%381,078
Mar 20, 202697.3397.7793.3494.6594.64-2.63%195,208
Mar 19, 202692.7698.0591.9197.2197.201.85%80,817
Mar 18, 202695.9897.0495.3095.4495.43-0.32%125,138
Mar 17, 202695.4095.7794.4695.7595.740.91%71,415
Mar 16, 202694.5196.0594.5194.8994.883.05%103,996
Mar 13, 202692.7994.2591.7992.0892.070.44%57,086
Mar 12, 202693.2893.6090.9391.6891.67-3.49%116,141
Mar 11, 202694.2895.8694.2495.0094.990.96%161,618
Mar 10, 202692.9596.0492.9594.1094.091.20%236,544
Mar 9, 202687.6893.1786.9392.9892.974.24%186,253
Mar 6, 202691.1392.8088.6789.2089.19-5.39%252,711
Mar 5, 202695.9896.9992.4794.2894.27-2.62%279,716
Mar 4, 202697.1597.7896.0196.8296.811.51%173,673
Mar 3, 202696.9497.0394.4395.3895.37-5.38%434,224
Mar 2, 202697.29100.9997.07100.80100.791.82%563,556
Feb 27, 202698.0799.7297.5299.0098.99-1.65%366,109
Feb 26, 2026104.16104.1698.68100.66100.65-3.89%195,326
Feb 25, 2026104.17105.74104.17104.73104.721.92%165,463
Feb 24, 2026101.09103.58100.91102.76102.752.79%333,820
Feb 23, 2026100.35100.9798.5099.9799.96-0.89%323,542
Feb 20, 202698.48101.4898.48100.87100.861.53%67,554
Feb 19, 202698.8499.4697.8499.3599.34-0.54%796,577
Feb 18, 202699.96101.3199.0099.8999.88-0.49%85,296
Feb 17, 202699.13101.0597.53100.38100.37-0.20%275,470
Feb 13, 202699.48101.5098.17100.58100.570.81%1,114,327
Feb 12, 2026103.42103.9999.4599.7799.76-2.80%206,031
Feb 11, 2026101.96103.43100.00102.64102.633.28%138,982
Feb 10, 2026100.09100.7598.4899.3899.37-0.14%94,246
Feb 9, 202697.5599.9697.0099.5299.511.34%204,023
Feb 6, 202694.0398.3893.8298.2098.196.73%214,961
Feb 5, 202689.5092.5788.7192.0192.001.37%75,067
Feb 4, 202694.4895.6188.7190.7790.76-3.31%122,874
Feb 3, 202696.6297.5391.6393.8893.87-1.51%175,164