Skip to main content
Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NASDAQ: PSL · Real-Time Price · USD
109.86
+0.28 (0.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PSL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026109.47110.26109.47109.86109.860.26%2,475
Apr 27, 2026109.65110.12109.58109.58109.58-0.36%2,267
Apr 24, 2026110.07110.35109.64109.97109.97-0.24%3,365
Apr 23, 2026109.93110.24109.93110.24110.240.19%1,429
Apr 22, 2026110.04110.04109.81110.03110.030.43%654
Apr 21, 2026109.96110.03109.56109.56109.56-0.74%511
Apr 20, 2026110.18110.41110.18110.38110.380.23%609
Apr 17, 2026108.54110.13108.54110.13110.131.46%773
Apr 16, 2026108.29108.54107.86108.54108.540.72%1,349
Apr 15, 2026108.92108.92107.77107.77107.77-0.88%821
Apr 14, 2026108.16108.99108.16108.73108.73-0.07%1,793
Apr 13, 2026108.64108.81108.54108.81108.81-0.24%3,860
Apr 10, 2026109.07109.22109.07109.07109.07-1.18%1,274
Apr 9, 2026109.94110.60109.94110.37110.370.37%539
Apr 8, 2026109.47109.97109.34109.97109.971.66%4,585
Apr 7, 2026108.18108.18108.18108.18108.18-1.06%384
Apr 6, 2026108.60109.34108.60109.34109.340.71%625
Apr 2, 2026108.03108.56108.03108.56108.560.49%329
Apr 1, 2026107.52108.09107.52108.04108.04-0.48%1,536
Mar 31, 2026108.55108.55108.55108.55108.550.85%375
Mar 30, 2026108.28108.28107.48107.64107.640.02%986
Mar 27, 2026108.04108.12107.62107.62107.62-0.12%1,221
Mar 26, 2026108.37108.47107.71107.74107.74-0.28%1,178
Mar 25, 2026107.70108.09107.70108.04108.041.03%1,080
Mar 24, 2026107.46107.50106.94106.94106.940.24%557
Mar 23, 2026107.32107.51106.66106.69106.690.42%1,134
Mar 20, 2026106.25106.25106.18106.24106.03-1.35%3,079
Mar 19, 2026107.82107.94107.46107.69107.48-0.33%1,441
Mar 18, 2026110.06110.06108.04108.04107.83-2.58%2,263
Mar 17, 2026111.41111.61110.90110.90110.680.12%1,230
Mar 16, 2026111.78111.78110.77110.77110.55-0.47%888
Mar 13, 2026111.63111.63111.12111.29111.080.48%5,067
Mar 12, 2026110.57111.00110.57110.77110.55-0.03%1,792
Mar 11, 2026110.81110.81110.79110.80110.58-0.42%1,120
Mar 10, 2026110.88111.46110.88111.26111.05-0.10%1,963
Mar 9, 2026109.00111.38108.84111.38111.160.51%1,173
Mar 6, 2026110.05110.82110.05110.82110.60-0.27%1,462
Mar 5, 2026111.91111.91110.80111.12110.90-1.52%789
Mar 4, 2026114.06114.06112.84112.84112.62-0.86%635
Mar 3, 2026113.03114.32113.03113.82113.60-1.35%1,435
Mar 2, 2026116.33116.33115.38115.38115.15-1.45%1,357
Feb 27, 2026116.72117.12116.72117.07116.840.46%2,469
Feb 26, 2026116.23116.55116.17116.53116.300.55%3,506
Feb 25, 2026115.21115.91115.21115.89115.66-0.51%3,382
Feb 24, 2026115.12116.48115.12116.48116.261.18%1,277
Feb 23, 2026114.37115.27114.37115.12114.900.50%3,250
Feb 20, 2026114.10114.70114.00114.55114.320.41%3,314
Feb 19, 2026113.37114.08113.30114.08113.850.40%9,400
Feb 18, 2026112.98114.08112.98113.62113.400.30%2,284
Feb 17, 2026113.78113.78112.99113.28113.06-0.41%1,339
Feb 13, 2026113.75113.75113.75113.75113.520.65%448
Feb 12, 2026113.36113.46112.81113.01112.790.92%6,363
Feb 11, 2026111.06112.01111.06111.98111.760.57%969
Feb 10, 2026111.49111.70111.35111.35111.13-0.50%1,785
Feb 9, 2026112.30112.30111.83111.91111.69-0.97%1,524
Feb 6, 2026110.91113.01110.91113.01112.791.90%2,482
Feb 5, 2026110.95110.96110.57110.91110.69-0.38%4,129
Feb 4, 2026110.67111.35110.67111.33111.110.61%7,717
Feb 3, 2026109.69111.29109.69110.66110.440.54%2,212
Feb 2, 2026109.47110.11109.47110.07109.851.10%1,739
Jan 30, 2026107.79108.86107.79108.86108.650.63%3,035
Jan 29, 2026108.07108.18108.07108.18107.97-0.22%862
Jan 28, 2026109.06109.28108.35108.42108.21-0.92%2,463
Jan 27, 2026109.43109.43109.43109.43109.210.59%561
Jan 26, 2026109.18109.18108.57108.78108.57-0.22%1,439
Jan 23, 2026108.81109.02108.51109.02108.800.06%2,402
Jan 22, 2026109.33109.33108.93108.95108.74-0.09%5,722
Jan 21, 2026107.97109.09107.97109.05108.831.00%1,555
Jan 20, 2026107.04108.02107.04107.96107.750.13%3,618
Jan 16, 2026107.59107.87107.58107.83107.61-0.08%2,282
Jan 15, 2026106.37108.00106.37107.92107.701.17%1,953
Jan 14, 2026106.00106.67106.00106.67106.461.30%872
Jan 13, 2026104.55105.30104.55105.30105.090.54%893
Jan 12, 2026104.75104.75104.72104.74104.530.87%1,826
Jan 9, 2026103.14103.83103.14103.83103.631.15%1,629
Jan 8, 2026100.33102.97100.33102.66102.451.99%2,726
Jan 7, 2026101.24101.24100.63100.65100.45-0.72%4,988
Jan 6, 2026100.75101.49100.75101.38101.180.50%4,210
Jan 5, 2026100.22101.12100.22100.87100.670.52%4,848
Jan 2, 2026100.37100.54100.07100.35100.16-0.08%1,967
Dec 31, 2025100.97101.10100.43100.43100.23-0.74%1,388
Dec 30, 2025101.46101.46101.17101.17100.97-0.44%1,887
Dec 29, 2025101.95101.96101.63101.63101.43-0.36%1,020
Dec 26, 2025102.13102.13101.99101.99101.79-0.11%1,158
Dec 24, 2025101.48102.10101.48102.10101.900.56%509
Dec 23, 2025101.39101.54101.39101.54101.34-0.22%985
Dec 22, 2025101.75101.86101.75101.76101.56-0.05%558
Dec 19, 2025101.98101.98101.79101.81101.370.04%1,459
Dec 18, 2025102.22102.22101.77101.77101.33-0.54%1,324
Dec 17, 2025102.57102.57102.28102.31101.880.27%1,167
Dec 16, 2025101.79102.15101.79102.04101.600.04%1,910
Dec 15, 2025101.98102.00101.93102.00101.560.63%2,430
Dec 12, 2025100.81101.37100.81101.37100.930.34%5,934
Dec 11, 2025100.22101.06100.22101.02100.591.03%949
Dec 10, 2025100.37100.3799.8899.9999.560.07%1,172
Dec 9, 2025100.20100.2099.8899.9299.490.39%548
Dec 8, 202599.8999.8999.5399.5399.10-0.71%1,118
Dec 5, 2025100.70100.76100.15100.2499.81-0.20%2,423
Dec 4, 2025100.23100.4499.88100.44100.01-0.17%3,692
Dec 3, 2025100.68100.68100.62100.62100.19-0.15%1,126