Invesco Semiconductors ETF (PSI)
NYSEARCA: PSI · Real-Time Price · USD
125.40
-5.32 (-4.07%)
At close: Apr 28, 2026, 4:00 PM EDT
126.52
+1.12 (0.89%)
After-hours: Apr 28, 2026, 8:00 PM EDT
PSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 126.02 | 128.85 | 123.66 | 125.40 | 125.40 | -4.07% | 488,372 |
| Apr 27, 2026 | 135.10 | 135.48 | 129.38 | 130.72 | 130.72 | -3.07% | 724,136 |
| Apr 24, 2026 | 133.45 | 136.26 | 131.97 | 134.86 | 134.86 | 6.17% | 446,763 |
| Apr 23, 2026 | 125.30 | 128.50 | 124.77 | 127.02 | 127.02 | 2.35% | 358,312 |
| Apr 22, 2026 | 124.44 | 124.81 | 121.94 | 124.10 | 124.10 | 1.60% | 302,413 |
| Apr 21, 2026 | 122.53 | 124.00 | 121.41 | 122.15 | 122.15 | 0.35% | 323,682 |
| Apr 20, 2026 | 120.16 | 122.10 | 119.80 | 121.73 | 121.73 | 1.41% | 215,007 |
| Apr 17, 2026 | 118.50 | 120.42 | 117.36 | 120.04 | 120.04 | 3.26% | 268,058 |
| Apr 16, 2026 | 113.83 | 116.27 | 113.06 | 116.25 | 116.25 | 2.02% | 186,657 |
| Apr 15, 2026 | 113.47 | 113.97 | 111.01 | 113.95 | 113.95 | -0.13% | 285,079 |
| Apr 14, 2026 | 113.77 | 114.27 | 112.01 | 114.10 | 114.10 | 1.29% | 276,099 |
| Apr 13, 2026 | 109.95 | 112.65 | 109.91 | 112.65 | 112.65 | 2.00% | 187,105 |
| Apr 10, 2026 | 109.97 | 111.50 | 109.72 | 110.44 | 110.44 | 1.40% | 326,952 |
| Apr 9, 2026 | 106.41 | 109.08 | 106.41 | 108.91 | 108.91 | 2.48% | 243,070 |
| Apr 8, 2026 | 105.85 | 106.66 | 104.04 | 106.27 | 106.27 | 6.77% | 214,032 |
| Apr 7, 2026 | 98.40 | 99.53 | 96.88 | 99.53 | 99.53 | 0.74% | 107,715 |
| Apr 6, 2026 | 98.13 | 99.67 | 97.40 | 98.80 | 98.80 | 1.30% | 106,110 |
| Apr 2, 2026 | 92.99 | 98.07 | 92.79 | 97.53 | 97.53 | 0.47% | 144,484 |
| Apr 1, 2026 | 95.80 | 98.50 | 95.41 | 97.07 | 97.07 | 2.85% | 357,377 |
| Mar 31, 2026 | 90.16 | 94.41 | 89.98 | 94.38 | 94.38 | 6.62% | 233,406 |
| Mar 30, 2026 | 94.35 | 94.52 | 87.75 | 88.52 | 88.52 | -5.03% | 424,087 |
| Mar 27, 2026 | 93.73 | 95.17 | 92.61 | 93.21 | 93.21 | -1.63% | 264,070 |
| Mar 26, 2026 | 98.56 | 98.56 | 94.65 | 94.75 | 94.75 | -5.88% | 213,461 |
| Mar 25, 2026 | 101.26 | 102.05 | 99.80 | 100.67 | 100.67 | 0.64% | 348,196 |
| Mar 24, 2026 | 95.88 | 100.57 | 95.50 | 100.03 | 100.03 | 3.32% | 175,544 |
| Mar 23, 2026 | 96.76 | 99.24 | 96.38 | 96.82 | 96.82 | 2.29% | 381,078 |
| Mar 20, 2026 | 97.33 | 97.77 | 93.34 | 94.65 | 94.65 | -2.63% | 195,208 |
| Mar 19, 2026 | 92.76 | 98.05 | 91.91 | 97.21 | 97.21 | 1.85% | 80,817 |
| Mar 18, 2026 | 95.98 | 97.04 | 95.30 | 95.44 | 95.44 | -0.32% | 125,138 |
| Mar 17, 2026 | 95.40 | 95.77 | 94.46 | 95.75 | 95.75 | 0.91% | 71,415 |
| Mar 16, 2026 | 94.51 | 96.05 | 94.51 | 94.89 | 94.89 | 3.05% | 103,996 |
| Mar 13, 2026 | 92.79 | 94.25 | 91.79 | 92.08 | 92.08 | 0.44% | 57,086 |
| Mar 12, 2026 | 93.28 | 93.60 | 90.93 | 91.68 | 91.68 | -3.49% | 116,141 |
| Mar 11, 2026 | 94.28 | 95.86 | 94.24 | 95.00 | 95.00 | 0.96% | 161,618 |
| Mar 10, 2026 | 92.95 | 96.04 | 92.95 | 94.10 | 94.10 | 1.20% | 236,544 |
| Mar 9, 2026 | 87.68 | 93.17 | 86.93 | 92.98 | 92.98 | 4.24% | 186,253 |
| Mar 6, 2026 | 91.13 | 92.80 | 88.67 | 89.20 | 89.20 | -5.39% | 252,711 |
| Mar 5, 2026 | 95.98 | 96.99 | 92.47 | 94.28 | 94.28 | -2.62% | 279,716 |
| Mar 4, 2026 | 97.15 | 97.78 | 96.01 | 96.82 | 96.82 | 1.51% | 173,673 |
| Mar 3, 2026 | 96.94 | 97.03 | 94.43 | 95.38 | 95.38 | -5.38% | 434,224 |
| Mar 2, 2026 | 97.29 | 100.99 | 97.07 | 100.80 | 100.80 | 1.82% | 563,556 |
| Feb 27, 2026 | 98.07 | 99.72 | 97.52 | 99.00 | 99.00 | -1.65% | 366,109 |
| Feb 26, 2026 | 104.16 | 104.16 | 98.68 | 100.66 | 100.66 | -3.89% | 195,326 |
| Feb 25, 2026 | 104.17 | 105.74 | 104.17 | 104.73 | 104.73 | 1.92% | 165,463 |
| Feb 24, 2026 | 101.09 | 103.58 | 100.91 | 102.76 | 102.76 | 2.79% | 333,820 |
| Feb 23, 2026 | 100.35 | 100.97 | 98.50 | 99.97 | 99.97 | -0.89% | 323,542 |
| Feb 20, 2026 | 98.48 | 101.48 | 98.48 | 100.87 | 100.87 | 1.53% | 67,554 |
| Feb 19, 2026 | 98.84 | 99.46 | 97.84 | 99.35 | 99.35 | -0.54% | 796,577 |
| Feb 18, 2026 | 99.96 | 101.31 | 99.00 | 99.89 | 99.89 | -0.49% | 85,296 |
| Feb 17, 2026 | 99.13 | 101.05 | 97.53 | 100.38 | 100.38 | -0.20% | 275,470 |
| Feb 13, 2026 | 99.48 | 101.50 | 98.17 | 100.58 | 100.58 | 0.81% | 1,114,327 |
| Feb 12, 2026 | 103.42 | 103.99 | 99.45 | 99.77 | 99.77 | -2.80% | 206,031 |
| Feb 11, 2026 | 101.96 | 103.43 | 100.00 | 102.64 | 102.64 | 3.28% | 138,982 |
| Feb 10, 2026 | 100.09 | 100.75 | 98.48 | 99.38 | 99.38 | -0.14% | 94,246 |
| Feb 9, 2026 | 97.55 | 99.96 | 97.00 | 99.52 | 99.52 | 1.34% | 204,023 |
| Feb 6, 2026 | 94.03 | 98.38 | 93.82 | 98.20 | 98.20 | 6.73% | 214,961 |
| Feb 5, 2026 | 89.50 | 92.57 | 88.71 | 92.01 | 92.01 | 1.37% | 75,067 |
| Feb 4, 2026 | 94.48 | 95.61 | 88.71 | 90.77 | 90.77 | -3.31% | 122,874 |
| Feb 3, 2026 | 96.62 | 97.53 | 91.63 | 93.88 | 93.88 | -1.51% | 175,164 |
| Feb 2, 2026 | 92.08 | 96.22 | 92.08 | 95.32 | 95.32 | 2.47% | 292,607 |
| Jan 30, 2026 | 95.49 | 97.12 | 92.53 | 93.02 | 93.02 | -4.30% | 82,356 |
| Jan 29, 2026 | 96.75 | 97.62 | 93.48 | 97.20 | 97.20 | 0.89% | 112,325 |
| Jan 28, 2026 | 95.59 | 96.72 | 95.13 | 96.34 | 96.34 | 2.38% | 131,038 |
| Jan 27, 2026 | 93.31 | 94.63 | 93.14 | 94.10 | 94.10 | 2.53% | 73,855 |
| Jan 26, 2026 | 91.93 | 92.56 | 91.25 | 91.78 | 91.78 | -0.53% | 73,600 |
| Jan 23, 2026 | 94.33 | 94.44 | 91.81 | 92.27 | 92.27 | -3.08% | 88,059 |
| Jan 22, 2026 | 97.16 | 97.16 | 94.73 | 95.20 | 95.20 | -0.10% | 93,031 |
| Jan 21, 2026 | 92.85 | 95.98 | 92.40 | 95.30 | 95.30 | 4.11% | 87,598 |
| Jan 20, 2026 | 90.58 | 93.19 | 90.58 | 91.54 | 91.54 | -1.08% | 132,047 |
| Jan 16, 2026 | 93.16 | 93.63 | 92.00 | 92.54 | 92.54 | 0.89% | 122,815 |
| Jan 15, 2026 | 92.64 | 93.40 | 91.62 | 91.72 | 91.72 | 2.42% | 61,276 |
| 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% | 44,820 |
| Jan 12, 2026 | 87.85 | 89.37 | 87.85 | 89.10 | 89.10 | 0.26% | 70,487 |
| Jan 9, 2026 | 86.86 | 89.18 | 86.59 | 88.87 | 88.87 | 3.29% | 61,802 |
| Jan 8, 2026 | 86.96 | 86.96 | 84.84 | 86.04 | 86.04 | -1.62% | 61,191 |
| 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 | 79.64 | 2.77% | 44,895 |
| Dec 18, 2025 | 78.29 | 78.87 | 77.41 | 77.50 | 77.49 | 2.43% | 37,650 |
| Dec 17, 2025 | 78.68 | 78.94 | 75.44 | 75.66 | 75.65 | -3.40% | 70,862 |
| Dec 16, 2025 | 79.14 | 79.69 | 77.69 | 78.32 | 78.31 | -1.39% | 47,901 |
| Dec 15, 2025 | 80.81 | 81.07 | 79.22 | 79.42 | 79.41 | -0.41% | 71,811 |
| Dec 12, 2025 | 83.12 | 83.12 | 79.33 | 79.75 | 79.74 | -5.09% | 132,818 |
| Dec 11, 2025 | 83.48 | 84.03 | 82.00 | 84.03 | 84.02 | -0.30% | 132,182 |
| Dec 10, 2025 | 82.55 | 84.52 | 82.46 | 84.28 | 84.27 | 2.64% | 82,011 |
| Dec 9, 2025 | 81.41 | 82.25 | 81.07 | 82.11 | 82.10 | 0.13% | 75,113 |
| Dec 8, 2025 | 81.77 | 82.39 | 81.36 | 82.00 | 81.99 | 1.37% | 70,294 |
| Dec 5, 2025 | 80.59 | 81.61 | 80.46 | 80.89 | 80.88 | 1.11% | 68,291 |
| Dec 4, 2025 | 79.58 | 80.65 | 79.27 | 80.00 | 79.99 | -0.20% | 63,079 |
| Dec 3, 2025 | 78.07 | 80.16 | 77.52 | 80.16 | 80.15 | 2.78% | 34,747 |