Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NASDAQ: PSL · Real-Time Price · USD
110.82
-0.30 (-0.27%)
Mar 6, 2026, 4:00 PM EST - Market closed
PSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 110.05 | 110.82 | 110.05 | 110.82 | 110.82 | -0.27% | 1,462 |
| Mar 5, 2026 | 111.91 | 111.91 | 110.80 | 111.12 | 111.12 | -1.52% | 789 |
| Mar 4, 2026 | 114.06 | 114.06 | 112.84 | 112.84 | 112.84 | -0.86% | 635 |
| Mar 3, 2026 | 113.03 | 114.32 | 113.03 | 113.82 | 113.82 | -1.35% | 1,435 |
| Mar 2, 2026 | 116.33 | 116.33 | 115.38 | 115.38 | 115.38 | -1.45% | 1,357 |
| Feb 27, 2026 | 116.72 | 117.12 | 116.72 | 117.07 | 117.07 | 0.46% | 2,469 |
| Feb 26, 2026 | 116.23 | 116.55 | 116.17 | 116.53 | 116.53 | 0.55% | 3,506 |
| Feb 25, 2026 | 115.21 | 115.91 | 115.21 | 115.89 | 115.89 | -0.51% | 3,382 |
| Feb 24, 2026 | 115.12 | 116.48 | 115.12 | 116.48 | 116.48 | 1.18% | 1,277 |
| Feb 23, 2026 | 114.37 | 115.27 | 114.37 | 115.12 | 115.12 | 0.50% | 3,250 |
| Feb 20, 2026 | 114.10 | 114.70 | 114.00 | 114.55 | 114.55 | 0.41% | 3,314 |
| Feb 19, 2026 | 113.37 | 114.08 | 113.30 | 114.08 | 114.08 | 0.40% | 9,400 |
| Feb 18, 2026 | 112.98 | 114.08 | 112.98 | 113.62 | 113.62 | 0.30% | 2,284 |
| Feb 17, 2026 | 113.78 | 113.78 | 112.99 | 113.28 | 113.28 | -0.41% | 1,339 |
| Feb 13, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 0.65% | 448 |
| Feb 12, 2026 | 113.36 | 113.46 | 112.81 | 113.01 | 113.01 | 0.92% | 6,363 |
| Feb 11, 2026 | 111.06 | 112.01 | 111.06 | 111.98 | 111.98 | 0.57% | 969 |
| Feb 10, 2026 | 111.49 | 111.70 | 111.35 | 111.35 | 111.35 | -0.50% | 1,785 |
| Feb 9, 2026 | 112.30 | 112.30 | 111.83 | 111.91 | 111.91 | -0.97% | 1,524 |
| Feb 6, 2026 | 110.91 | 113.01 | 110.91 | 113.01 | 113.01 | 1.90% | 2,482 |
| Feb 5, 2026 | 110.95 | 110.96 | 110.57 | 110.91 | 110.91 | -0.38% | 4,129 |
| Feb 4, 2026 | 110.67 | 111.35 | 110.67 | 111.33 | 111.33 | 0.61% | 7,717 |
| Feb 3, 2026 | 109.69 | 111.29 | 109.69 | 110.66 | 110.66 | 0.54% | 2,212 |
| Feb 2, 2026 | 109.47 | 110.11 | 109.47 | 110.07 | 110.07 | 1.10% | 1,739 |
| Jan 30, 2026 | 107.79 | 108.86 | 107.79 | 108.86 | 108.86 | 0.63% | 3,035 |
| Jan 29, 2026 | 108.07 | 108.18 | 108.07 | 108.18 | 108.18 | -0.22% | 862 |
| Jan 28, 2026 | 109.06 | 109.28 | 108.35 | 108.42 | 108.42 | -0.92% | 2,463 |
| Jan 27, 2026 | 109.43 | 109.43 | 109.43 | 109.43 | 109.42 | 0.59% | 561 |
| Jan 26, 2026 | 109.18 | 109.18 | 108.57 | 108.78 | 108.78 | -0.22% | 1,439 |
| Jan 23, 2026 | 108.81 | 109.02 | 108.51 | 109.02 | 109.02 | 0.06% | 2,402 |
| Jan 22, 2026 | 109.33 | 109.33 | 108.93 | 108.95 | 108.95 | -0.09% | 5,722 |
| Jan 21, 2026 | 107.97 | 109.09 | 107.97 | 109.05 | 109.04 | 1.00% | 1,555 |
| Jan 20, 2026 | 107.04 | 108.02 | 107.04 | 107.96 | 107.96 | 0.13% | 3,618 |
| Jan 16, 2026 | 107.59 | 107.87 | 107.58 | 107.83 | 107.82 | -0.08% | 2,282 |
| Jan 15, 2026 | 106.37 | 108.00 | 106.37 | 107.92 | 107.92 | 1.17% | 1,953 |
| Jan 14, 2026 | 106.00 | 106.67 | 106.00 | 106.67 | 106.67 | 1.30% | 872 |
| Jan 13, 2026 | 104.55 | 105.30 | 104.55 | 105.30 | 105.30 | 0.54% | 893 |
| Jan 12, 2026 | 104.75 | 104.75 | 104.72 | 104.74 | 104.74 | 0.87% | 1,826 |
| Jan 9, 2026 | 103.14 | 103.83 | 103.14 | 103.83 | 103.83 | 1.15% | 1,629 |
| Jan 8, 2026 | 100.33 | 102.97 | 100.33 | 102.66 | 102.66 | 1.99% | 2,726 |
| Jan 7, 2026 | 101.24 | 101.24 | 100.63 | 100.65 | 100.65 | -0.72% | 4,988 |
| Jan 6, 2026 | 100.75 | 101.49 | 100.75 | 101.38 | 101.38 | 0.50% | 4,210 |
| Jan 5, 2026 | 100.22 | 101.12 | 100.22 | 100.87 | 100.87 | 0.52% | 4,848 |
| Jan 2, 2026 | 100.37 | 100.54 | 100.07 | 100.35 | 100.35 | -0.08% | 1,967 |
| Dec 31, 2025 | 100.97 | 101.10 | 100.43 | 100.43 | 100.43 | -0.74% | 1,388 |
| Dec 30, 2025 | 101.46 | 101.46 | 101.17 | 101.17 | 101.17 | -0.44% | 1,887 |
| Dec 29, 2025 | 101.95 | 101.96 | 101.63 | 101.63 | 101.62 | -0.36% | 1,020 |
| Dec 26, 2025 | 102.13 | 102.13 | 101.99 | 101.99 | 101.99 | -0.11% | 1,158 |
| Dec 24, 2025 | 101.48 | 102.10 | 101.48 | 102.10 | 102.10 | 0.56% | 509 |
| Dec 23, 2025 | 101.39 | 101.54 | 101.39 | 101.54 | 101.54 | -0.22% | 985 |
| Dec 22, 2025 | 101.75 | 101.86 | 101.75 | 101.76 | 101.76 | -0.05% | 558 |
| Dec 19, 2025 | 101.98 | 101.98 | 101.79 | 101.81 | 101.57 | 0.04% | 1,459 |
| Dec 18, 2025 | 102.22 | 102.22 | 101.77 | 101.77 | 101.53 | -0.54% | 1,324 |
| Dec 17, 2025 | 102.57 | 102.57 | 102.28 | 102.31 | 102.08 | 0.27% | 1,167 |
| Dec 16, 2025 | 101.79 | 102.15 | 101.79 | 102.04 | 101.80 | 0.04% | 1,910 |
| Dec 15, 2025 | 101.98 | 102.00 | 101.93 | 102.00 | 101.76 | 0.63% | 2,430 |
| Dec 12, 2025 | 100.81 | 101.37 | 100.81 | 101.37 | 101.13 | 0.34% | 5,934 |
| Dec 11, 2025 | 100.22 | 101.06 | 100.22 | 101.02 | 100.79 | 1.03% | 949 |
| Dec 10, 2025 | 100.37 | 100.37 | 99.88 | 99.99 | 99.76 | 0.07% | 1,172 |
| Dec 9, 2025 | 100.20 | 100.20 | 99.88 | 99.92 | 99.69 | 0.39% | 548 |
| Dec 8, 2025 | 99.89 | 99.89 | 99.53 | 99.53 | 99.30 | -0.71% | 1,118 |
| Dec 5, 2025 | 100.70 | 100.76 | 100.15 | 100.24 | 100.01 | -0.20% | 2,423 |
| Dec 4, 2025 | 100.23 | 100.44 | 99.88 | 100.44 | 100.21 | -0.17% | 3,692 |
| Dec 3, 2025 | 100.68 | 100.68 | 100.62 | 100.62 | 100.38 | -0.15% | 1,126 |
| Dec 2, 2025 | 101.02 | 101.05 | 100.77 | 100.77 | 100.54 | -0.30% | 1,774 |
| Dec 1, 2025 | 100.65 | 101.68 | 100.65 | 101.07 | 100.84 | -0.29% | 2,685 |
| Nov 28, 2025 | 101.39 | 101.39 | 101.37 | 101.37 | 101.14 | 0.20% | 454 |
| Nov 26, 2025 | 99.94 | 101.39 | 99.94 | 101.17 | 100.93 | 1.15% | 2,152 |
| Nov 25, 2025 | 99.88 | 100.02 | 99.65 | 100.02 | 99.79 | 2.00% | 1,260 |
| Nov 24, 2025 | 98.86 | 98.86 | 97.96 | 98.06 | 97.83 | -1.15% | 3,252 |
| Nov 21, 2025 | 98.04 | 99.71 | 98.04 | 99.20 | 98.97 | 1.07% | 2,968 |
| Nov 20, 2025 | 99.08 | 99.50 | 98.13 | 98.15 | 97.93 | -1.13% | 2,448 |
| Nov 19, 2025 | 99.31 | 99.43 | 99.19 | 99.28 | 99.05 | -0.33% | 4,460 |
| Nov 18, 2025 | 98.75 | 99.73 | 98.75 | 99.60 | 99.37 | 0.75% | 3,091 |
| Nov 17, 2025 | 100.05 | 100.20 | 98.83 | 98.86 | 98.63 | -1.53% | 4,839 |
| Nov 14, 2025 | 99.90 | 100.54 | 99.90 | 100.39 | 100.16 | -0.30% | 2,894 |
| Nov 13, 2025 | 101.18 | 101.19 | 100.70 | 100.70 | 100.47 | -0.45% | 3,057 |
| Nov 12, 2025 | 101.31 | 101.54 | 101.15 | 101.15 | 100.92 | 0.12% | 5,769 |
| Nov 11, 2025 | 100.45 | 101.21 | 100.30 | 101.03 | 100.80 | 0.76% | 3,492 |
| Nov 10, 2025 | 100.25 | 100.38 | 99.97 | 100.27 | 100.04 | 0.26% | 3,885 |
| Nov 7, 2025 | 100.02 | 100.02 | 99.60 | 100.01 | 99.78 | 0.49% | 5,992 |
| Nov 6, 2025 | 100.27 | 100.27 | 99.49 | 99.53 | 99.30 | -3.68% | 4,871 |
| Nov 5, 2025 | 103.78 | 103.78 | 103.31 | 103.33 | 103.09 | 0.13% | 680 |
| Nov 4, 2025 | 102.46 | 103.19 | 102.46 | 103.19 | 102.96 | 0.58% | 3,692 |
| Nov 3, 2025 | 102.00 | 102.60 | 101.76 | 102.60 | 102.36 | -0.30% | 3,395 |
| Oct 31, 2025 | 103.47 | 103.47 | 102.56 | 102.91 | 102.67 | -1.36% | 1,824 |
| Oct 30, 2025 | 104.41 | 105.07 | 104.33 | 104.33 | 104.09 | -0.33% | 2,214 |
| Oct 29, 2025 | 105.51 | 105.82 | 104.31 | 104.68 | 104.44 | -3.48% | 5,005 |
| Oct 28, 2025 | 107.84 | 108.45 | 107.84 | 108.45 | 108.20 | -0.54% | 920 |
| Oct 27, 2025 | 109.56 | 109.56 | 108.84 | 109.04 | 108.79 | -0.41% | 3,066 |
| Oct 24, 2025 | 110.50 | 110.50 | 109.27 | 109.49 | 109.23 | -0.09% | 3,188 |
| Oct 23, 2025 | 109.75 | 109.75 | 109.05 | 109.59 | 109.33 | -0.13% | 1,218 |
| Oct 22, 2025 | 109.47 | 110.06 | 109.47 | 109.73 | 109.48 | 0.01% | 1,649 |
| Oct 21, 2025 | 109.63 | 109.89 | 109.63 | 109.73 | 109.47 | -0.68% | 1,707 |
| Oct 20, 2025 | 111.61 | 111.61 | 110.27 | 110.48 | 110.22 | -0.40% | 3,397 |
| Oct 17, 2025 | 110.39 | 110.92 | 110.37 | 110.92 | 110.66 | 1.19% | 1,497 |
| Oct 16, 2025 | 110.90 | 110.90 | 109.59 | 109.61 | 109.36 | -0.68% | 1,178 |
| Oct 15, 2025 | 110.38 | 111.23 | 110.36 | 110.36 | 110.10 | 0.12% | 2,359 |
| Oct 14, 2025 | 107.95 | 110.36 | 107.95 | 110.23 | 109.97 | 1.27% | 5,717 |
| Oct 13, 2025 | 108.52 | 109.00 | 108.52 | 108.85 | 108.59 | 0.31% | 1,486 |