Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)

NASDAQ: PSL · Real-Time Price · USD

112.63

+1.63 (1.47%)

At close: Jun 26, 2026, 4:00 PM EDT

112.06

-0.57 (-0.51%)

After-hours: Jun 26, 2026, 4:15 PM EDT

PSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	112.06	112.63	112.06	112.63	112.63	1.47%	736
Jun 25, 2026	111.00	111.00	111.00	111.00	111.00	-0.24%	315
Jun 24, 2026	110.70	111.30	110.70	111.27	111.27	0.43%	1,892
Jun 23, 2026	109.16	110.80	109.16	110.80	110.80	1.50%	2,391
Jun 22, 2026	109.51	109.51	109.16	109.16	109.16	-0.45%	1,225
Jun 18, 2026	109.85	109.85	109.71	109.84	109.65	-0.37%	2,083
Jun 17, 2026	111.02	111.02	110.00	110.25	110.05	-1.73%	1,139
Jun 16, 2026	112.57	112.58	112.19	112.19	111.99	-0.12%	1,287
Jun 15, 2026	113.81	113.81	112.32	112.32	112.12	-1.12%	3,473
Jun 12, 2026	113.59	113.59	113.59	113.59	113.39	0.20%	388
Jun 11, 2026	113.58	113.58	113.36	113.36	113.16	0.23%	429
Jun 10, 2026	112.65	113.10	112.58	113.10	112.90	2.49%	4,118
Jun 9, 2026	109.95	110.35	109.61	110.35	110.15	0.63%	1,229
Jun 8, 2026	110.45	110.45	109.65	109.65	109.46	-0.61%	1,050
Jun 5, 2026	110.95	110.95	110.32	110.32	110.13	1.03%	608
Jun 4, 2026	110.52	110.52	109.15	109.20	109.01	-0.14%	1,197
Jun 3, 2026	109.55	109.62	109.35	109.35	109.16	0.57%	805
Jun 2, 2026	108.56	108.73	108.36	108.73	108.54	-	1,202
Jun 1, 2026	108.34	108.85	108.32	108.74	108.55	-0.02%	1,106
May 29, 2026	109.21	109.27	108.76	108.76	108.57	-1.46%	1,722
May 28, 2026	111.10	111.10	110.37	110.37	110.17	-0.66%	1,166
May 27, 2026	111.42	111.60	111.10	111.10	110.90	0.56%	1,606
May 26, 2026	110.61	110.70	110.23	110.48	110.28	-0.68%	2,474
May 22, 2026	111.09	111.23	111.08	111.23	111.03	0.19%	13,462
May 21, 2026	111.00	111.07	110.33	111.02	110.83	-0.65%	1,106
May 20, 2026	111.81	111.92	111.65	111.75	111.55	-	996
May 19, 2026	111.83	112.46	111.74	111.74	111.54	-0.90%	1,155
May 18, 2026	111.44	112.76	111.44	112.76	112.56	1.08%	829
May 15, 2026	112.12	112.12	111.56	111.56	111.36	-0.74%	936
May 14, 2026	112.89	113.04	112.39	112.39	112.19	-0.21%	996
May 13, 2026	111.96	112.63	111.96	112.63	112.43	0.41%	6,353
May 12, 2026	111.40	112.46	111.39	112.17	111.97	0.65%	692
May 11, 2026	111.35	111.47	111.35	111.45	111.25	-0.19%	769
May 8, 2026	111.19	112.01	111.19	111.66	111.46	0.89%	1,571
May 7, 2026	110.68	110.68	110.68	110.68	110.48	-0.63%	122
May 6, 2026	111.71	111.71	111.38	111.38	111.18	-0.96%	1,042
May 5, 2026	111.29	112.73	111.29	112.46	112.26	1.02%	2,137
May 4, 2026	111.47	111.47	111.13	111.32	111.12	-0.32%	551
May 1, 2026	112.46	112.59	111.68	111.68	111.48	-0.35%	6,972
Apr 30, 2026	111.25	112.07	111.25	112.07	111.87	1.80%	603
Apr 29, 2026	109.86	110.08	109.82	110.08	109.89	0.20%	1,465
Apr 28, 2026	109.47	110.26	109.47	109.86	109.67	0.26%	2,475
Apr 27, 2026	109.65	110.12	109.58	109.58	109.39	-0.36%	2,267
Apr 24, 2026	110.07	110.35	109.64	109.97	109.78	-0.24%	3,365
Apr 23, 2026	109.93	110.24	109.93	110.24	110.05	0.19%	1,429
Apr 22, 2026	110.04	110.04	109.81	110.03	109.84	0.43%	654
Apr 21, 2026	109.96	110.03	109.56	109.56	109.37	-0.74%	511
Apr 20, 2026	110.18	110.41	110.18	110.38	110.19	0.23%	609
Apr 17, 2026	108.54	110.13	108.54	110.13	109.94	1.46%	773
Apr 16, 2026	108.29	108.54	107.86	108.54	108.35	0.72%	1,349
Apr 15, 2026	108.92	108.92	107.77	107.77	107.58	-0.88%	821
Apr 14, 2026	108.16	108.99	108.16	108.73	108.54	-0.07%	1,793
Apr 13, 2026	108.64	108.81	108.54	108.81	108.62	-0.24%	3,860
Apr 10, 2026	109.07	109.22	109.07	109.07	108.88	-1.18%	1,274
Apr 9, 2026	109.94	110.60	109.94	110.37	110.17	0.37%	539
Apr 8, 2026	109.47	109.97	109.34	109.97	109.77	1.66%	4,585
Apr 7, 2026	108.18	108.18	108.18	108.18	107.98	-1.06%	384
Apr 6, 2026	108.60	109.34	108.60	109.34	109.14	0.71%	625
Apr 2, 2026	108.03	108.56	108.03	108.56	108.37	0.49%	329
Apr 1, 2026	107.52	108.09	107.52	108.04	107.85	-0.48%	1,536
Mar 31, 2026	108.55	108.55	108.55	108.55	108.36	0.85%	375
Mar 30, 2026	108.28	108.28	107.48	107.64	107.45	0.02%	986
Mar 27, 2026	108.04	108.12	107.62	107.62	107.43	-0.12%	1,221
Mar 26, 2026	108.37	108.47	107.71	107.74	107.55	-0.28%	1,178
Mar 25, 2026	107.70	108.09	107.70	108.04	107.85	1.03%	1,080
Mar 24, 2026	107.46	107.50	106.94	106.94	106.75	0.24%	557
Mar 23, 2026	107.32	107.51	106.66	106.69	106.50	0.62%	1,134
Mar 20, 2026	106.25	106.25	106.18	106.24	105.85	-1.35%	3,079
Mar 19, 2026	107.82	107.94	107.46	107.69	107.29	-0.33%	1,441
Mar 18, 2026	110.06	110.06	108.04	108.04	107.64	-2.58%	2,263
Mar 17, 2026	111.41	111.61	110.90	110.90	110.49	0.12%	1,230
Mar 16, 2026	111.78	111.78	110.77	110.77	110.36	-0.47%	888
Mar 13, 2026	111.63	111.63	111.12	111.29	110.88	0.48%	5,067
Mar 12, 2026	110.57	111.00	110.57	110.77	110.35	-0.03%	1,792
Mar 11, 2026	110.81	110.81	110.79	110.80	110.39	-0.42%	1,120
Mar 10, 2026	110.88	111.46	110.88	111.26	110.85	-0.10%	1,963
Mar 9, 2026	109.00	111.38	108.84	111.38	110.96	0.51%	1,173
Mar 6, 2026	110.05	110.82	110.05	110.82	110.40	-0.27%	1,462
Mar 5, 2026	111.91	111.91	110.80	111.12	110.71	-1.52%	789
Mar 4, 2026	114.06	114.06	112.84	112.84	112.42	-0.86%	635
Mar 3, 2026	113.03	114.32	113.03	113.82	113.40	-1.35%	1,435
Mar 2, 2026	116.33	116.33	115.38	115.38	114.95	-1.45%	1,357
Feb 27, 2026	116.72	117.12	116.72	117.07	116.63	0.46%	2,469
Feb 26, 2026	116.23	116.55	116.17	116.53	116.10	0.55%	3,506
Feb 25, 2026	115.21	115.91	115.21	115.89	115.46	-0.51%	3,382
Feb 24, 2026	115.12	116.48	115.12	116.48	116.05	1.18%	1,277
Feb 23, 2026	114.37	115.27	114.37	115.12	114.70	0.50%	3,250
Feb 20, 2026	114.10	114.70	114.00	114.55	114.12	0.41%	3,314
Feb 19, 2026	113.37	114.08	113.30	114.08	113.65	0.40%	9,400
Feb 18, 2026	112.98	114.08	112.98	113.62	113.20	0.30%	2,284
Feb 17, 2026	113.78	113.78	112.99	113.28	112.86	-0.41%	1,339
Feb 13, 2026	113.75	113.75	113.75	113.75	113.33	0.65%	448
Feb 12, 2026	113.36	113.46	112.81	113.01	112.59	0.91%	6,363
Feb 11, 2026	111.06	112.01	111.06	111.98	111.57	0.57%	969
Feb 10, 2026	111.49	111.70	111.35	111.35	110.93	-0.50%	1,785
Feb 9, 2026	112.30	112.30	111.83	111.91	111.49	-0.97%	1,524
Feb 6, 2026	110.91	113.01	110.91	113.01	112.59	1.90%	2,482
Feb 5, 2026	110.95	110.96	110.57	110.91	110.49	-0.38%	4,129
Feb 4, 2026	110.67	111.35	110.67	111.33	110.92	0.61%	7,717
Feb 3, 2026	109.69	111.29	109.69	110.66	110.25	0.54%	2,212