Invesco PHLX Semiconductor ETF (SOXQ)
NASDAQ: SOXQ · Real-Time Price · USD
57.44
+0.58 (1.02%)
At close: Dec 5, 2025, 4:00 PM EST
57.28
-0.16 (-0.28%)
After-hours: Dec 5, 2025, 6:20 PM EST
SOXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.50 | 58.09 | 57.37 | 57.44 | 57.44 | 1.02% | 342,046 |
| Dec 4, 2025 | 57.09 | 57.25 | 56.57 | 56.86 | 56.86 | -0.80% | 561,297 |
| Dec 3, 2025 | 56.58 | 57.35 | 55.91 | 57.32 | 57.32 | 1.85% | 535,122 |
| Dec 2, 2025 | 55.91 | 56.80 | 55.60 | 56.28 | 56.28 | 1.75% | 479,209 |
| Dec 1, 2025 | 54.52 | 55.75 | 54.51 | 55.31 | 55.31 | - | 252,716 |
| Nov 28, 2025 | 54.61 | 55.33 | 54.40 | 55.31 | 55.31 | 1.69% | 195,978 |
| Nov 26, 2025 | 53.43 | 54.78 | 53.43 | 54.39 | 54.39 | 2.86% | 596,253 |
| Nov 25, 2025 | 52.03 | 53.02 | 50.84 | 52.88 | 52.88 | 0.21% | 519,232 |
| Nov 24, 2025 | 51.08 | 53.02 | 51.00 | 52.77 | 52.77 | 4.60% | 556,787 |
| Nov 21, 2025 | 50.09 | 51.22 | 48.51 | 50.45 | 50.45 | 0.82% | 1,102,032 |
| Nov 20, 2025 | 54.11 | 54.20 | 49.84 | 50.04 | 50.04 | -4.72% | 1,591,078 |
| Nov 19, 2025 | 51.80 | 53.14 | 51.61 | 52.52 | 52.52 | 1.82% | 558,277 |
| Nov 18, 2025 | 52.02 | 52.38 | 51.02 | 51.58 | 51.58 | -2.29% | 1,572,332 |
| Nov 17, 2025 | 53.16 | 54.21 | 52.22 | 52.79 | 52.79 | -1.57% | 1,184,924 |
| Nov 14, 2025 | 52.06 | 54.42 | 51.86 | 53.63 | 53.63 | -0.15% | 1,395,842 |
| Nov 13, 2025 | 55.06 | 55.17 | 53.15 | 53.71 | 53.71 | -3.66% | 3,097,329 |
| Nov 12, 2025 | 55.96 | 56.15 | 55.38 | 55.75 | 55.75 | 1.46% | 624,383 |
| Nov 11, 2025 | 55.80 | 55.85 | 54.84 | 54.95 | 54.95 | -2.47% | 770,218 |
| Nov 10, 2025 | 56.29 | 56.50 | 55.63 | 56.34 | 56.34 | 3.11% | 565,064 |
| Nov 7, 2025 | 54.32 | 54.70 | 52.67 | 54.64 | 54.64 | -1.10% | 803,521 |
| Nov 6, 2025 | 56.75 | 56.89 | 54.90 | 55.25 | 55.25 | -2.39% | 796,855 |
| Nov 5, 2025 | 55.11 | 57.29 | 55.11 | 56.60 | 56.60 | 2.98% | 454,496 |
| Nov 4, 2025 | 55.80 | 56.56 | 54.90 | 54.96 | 54.96 | -3.97% | 486,894 |
| Nov 3, 2025 | 57.64 | 57.91 | 57.06 | 57.23 | 57.23 | 0.56% | 335,243 |
| Oct 31, 2025 | 57.51 | 57.79 | 56.46 | 56.91 | 56.91 | 0.19% | 397,519 |
| Oct 30, 2025 | 57.34 | 57.88 | 56.79 | 56.80 | 56.80 | -1.54% | 577,739 |
| Oct 29, 2025 | 57.67 | 58.19 | 57.11 | 57.69 | 57.69 | 1.87% | 684,434 |
| Oct 28, 2025 | 56.40 | 56.86 | 56.19 | 56.63 | 56.63 | 0.43% | 560,132 |
| Oct 27, 2025 | 55.96 | 56.47 | 55.79 | 56.39 | 56.39 | 2.71% | 542,467 |
| Oct 24, 2025 | 54.90 | 55.24 | 54.79 | 54.90 | 54.90 | 1.89% | 304,995 |
| Oct 23, 2025 | 52.28 | 54.01 | 52.28 | 53.88 | 53.88 | 2.47% | 427,766 |
| Oct 22, 2025 | 53.39 | 53.67 | 51.54 | 52.58 | 52.58 | -2.30% | 664,053 |
| Oct 21, 2025 | 54.13 | 54.13 | 53.46 | 53.82 | 53.82 | -0.65% | 220,169 |
| Oct 20, 2025 | 53.87 | 54.59 | 53.87 | 54.17 | 54.17 | 1.54% | 424,242 |
| Oct 17, 2025 | 53.03 | 53.64 | 52.52 | 53.35 | 53.35 | -0.32% | 736,853 |
| Oct 16, 2025 | 53.91 | 54.16 | 52.96 | 53.52 | 53.52 | 0.49% | 1,231,027 |
| Oct 15, 2025 | 53.11 | 53.38 | 52.22 | 53.26 | 53.26 | 2.98% | 847,391 |
| Oct 14, 2025 | 51.79 | 52.80 | 51.44 | 51.72 | 51.72 | -2.23% | 776,231 |
| Oct 13, 2025 | 52.48 | 53.05 | 52.07 | 52.90 | 52.90 | 4.90% | 898,418 |
| Oct 10, 2025 | 54.01 | 54.10 | 50.41 | 50.43 | 50.43 | -6.35% | 1,429,595 |
| Oct 9, 2025 | 53.97 | 54.04 | 53.35 | 53.85 | 53.85 | -0.26% | 421,845 |
| Oct 8, 2025 | 52.24 | 54.04 | 52.17 | 53.99 | 53.99 | 3.39% | 462,469 |
| Oct 7, 2025 | 53.75 | 53.87 | 52.11 | 52.22 | 52.22 | -2.06% | 590,274 |
| Oct 6, 2025 | 53.93 | 54.16 | 53.31 | 53.32 | 53.32 | 2.87% | 325,934 |
| Oct 3, 2025 | 52.40 | 52.62 | 51.56 | 51.83 | 51.83 | -0.65% | 326,795 |
| Oct 2, 2025 | 52.19 | 52.30 | 51.75 | 52.17 | 52.17 | 1.95% | 426,156 |
| Oct 1, 2025 | 49.74 | 51.21 | 49.74 | 51.17 | 51.17 | 2.09% | 275,598 |
| Sep 30, 2025 | 49.72 | 50.17 | 49.51 | 50.12 | 50.12 | 0.80% | 301,406 |
| Sep 29, 2025 | 50.13 | 50.44 | 49.70 | 49.72 | 49.72 | 0.18% | 207,636 |
| Sep 26, 2025 | 49.62 | 49.70 | 49.03 | 49.63 | 49.63 | 0.32% | 333,404 |
| Sep 25, 2025 | 48.72 | 49.58 | 48.23 | 49.47 | 49.47 | -0.22% | 341,877 |
| Sep 24, 2025 | 49.58 | 49.70 | 48.95 | 49.58 | 49.58 | -0.18% | 326,355 |
| Sep 23, 2025 | 49.89 | 50.17 | 49.37 | 49.67 | 49.67 | -0.28% | 288,246 |
| Sep 22, 2025 | 49.13 | 49.96 | 49.13 | 49.81 | 49.81 | 1.49% | 270,363 |
| Sep 19, 2025 | 49.41 | 49.41 | 48.75 | 49.08 | 49.01 | -0.77% | 438,792 |
| Sep 18, 2025 | 49.00 | 49.75 | 48.87 | 49.46 | 49.39 | 3.58% | 650,203 |
| Sep 17, 2025 | 47.81 | 48.16 | 47.14 | 47.75 | 47.68 | -0.29% | 535,294 |
| Sep 16, 2025 | 48.01 | 48.05 | 47.56 | 47.89 | 47.82 | 0.25% | 445,043 |
| Sep 15, 2025 | 47.23 | 47.77 | 47.14 | 47.77 | 47.70 | 1.02% | 617,061 |
| Sep 12, 2025 | 47.33 | 47.45 | 47.08 | 47.29 | 47.22 | 0.13% | 238,113 |
| Sep 11, 2025 | 47.15 | 47.53 | 47.15 | 47.23 | 47.16 | 0.60% | 275,684 |
| Sep 10, 2025 | 46.73 | 47.10 | 46.60 | 46.95 | 46.88 | 2.35% | 332,337 |
| Sep 9, 2025 | 45.90 | 45.92 | 45.51 | 45.87 | 45.80 | 0.20% | 190,639 |
| Sep 8, 2025 | 45.61 | 45.98 | 45.60 | 45.78 | 45.71 | 0.84% | 191,283 |
| Sep 5, 2025 | 45.54 | 45.66 | 44.82 | 45.40 | 45.33 | 1.68% | 485,233 |
| Sep 4, 2025 | 43.92 | 44.70 | 43.72 | 44.65 | 44.58 | 1.29% | 216,081 |
| Sep 3, 2025 | 44.36 | 44.36 | 43.63 | 44.08 | 44.01 | -0.20% | 253,634 |
| Sep 2, 2025 | 43.49 | 44.18 | 43.35 | 44.17 | 44.10 | -1.10% | 463,360 |
| Aug 29, 2025 | 45.51 | 45.51 | 44.49 | 44.66 | 44.59 | -3.12% | 351,213 |
| Aug 28, 2025 | 46.00 | 46.40 | 45.74 | 46.10 | 46.03 | 0.48% | 416,089 |
| Aug 27, 2025 | 45.64 | 45.93 | 45.41 | 45.88 | 45.81 | 0.28% | 390,169 |
| Aug 26, 2025 | 45.49 | 45.88 | 45.49 | 45.75 | 45.68 | 0.88% | 314,714 |
| Aug 25, 2025 | 45.31 | 45.57 | 45.10 | 45.35 | 45.28 | 0.09% | 254,124 |
| Aug 22, 2025 | 44.28 | 45.84 | 44.16 | 45.31 | 45.24 | 2.74% | 556,923 |
| Aug 21, 2025 | 44.11 | 44.44 | 43.91 | 44.10 | 44.03 | -0.54% | 513,795 |
| Aug 20, 2025 | 44.54 | 44.54 | 43.15 | 44.34 | 44.27 | -0.74% | 766,219 |
| Aug 19, 2025 | 45.56 | 45.65 | 44.61 | 44.67 | 44.60 | -1.80% | 353,065 |
| Aug 18, 2025 | 45.29 | 45.52 | 45.19 | 45.49 | 45.42 | 0.42% | 234,293 |
| Aug 15, 2025 | 45.90 | 45.99 | 45.18 | 45.30 | 45.23 | -2.20% | 560,234 |
| Aug 14, 2025 | 45.70 | 46.49 | 45.65 | 46.32 | 46.25 | -0.17% | 579,845 |
| Aug 13, 2025 | 46.28 | 46.52 | 45.96 | 46.40 | 46.33 | 0.89% | 614,752 |
| Aug 12, 2025 | 45.06 | 46.00 | 44.75 | 45.99 | 45.92 | 2.96% | 478,861 |
| Aug 11, 2025 | 44.89 | 45.37 | 44.57 | 44.67 | 44.60 | -0.11% | 371,355 |
| Aug 8, 2025 | 44.43 | 44.74 | 44.21 | 44.72 | 44.65 | 0.79% | 389,426 |
| Aug 7, 2025 | 44.64 | 44.88 | 44.01 | 44.37 | 44.30 | 1.51% | 323,412 |
| Aug 6, 2025 | 43.57 | 43.79 | 43.11 | 43.71 | 43.64 | -0.23% | 331,079 |
| Aug 5, 2025 | 44.35 | 44.49 | 43.32 | 43.81 | 43.74 | -1.11% | 550,800 |
| Aug 4, 2025 | 43.84 | 44.30 | 43.69 | 44.30 | 44.23 | 1.77% | 294,517 |
| Aug 1, 2025 | 43.31 | 43.96 | 42.67 | 43.53 | 43.46 | -1.49% | 689,704 |
| Jul 31, 2025 | 45.19 | 45.19 | 43.76 | 44.19 | 44.12 | -3.05% | 528,556 |
| Jul 30, 2025 | 45.54 | 45.82 | 45.17 | 45.58 | 45.51 | 0.84% | 438,042 |
| Jul 29, 2025 | 45.43 | 45.80 | 44.92 | 45.20 | 45.13 | 0.11% | 202,016 |
| Jul 28, 2025 | 44.83 | 45.17 | 44.83 | 45.15 | 45.08 | 1.60% | 179,428 |
| Jul 25, 2025 | 44.21 | 44.48 | 44.00 | 44.44 | 44.37 | 0.02% | 212,471 |
| Jul 24, 2025 | 44.48 | 44.54 | 44.06 | 44.43 | 44.36 | 0.09% | 248,489 |
| Jul 23, 2025 | 44.25 | 44.42 | 43.83 | 44.39 | 44.32 | 0.02% | 386,341 |
| Jul 22, 2025 | 45.00 | 45.03 | 43.95 | 44.38 | 44.31 | -1.81% | 674,228 |
| Jul 21, 2025 | 45.20 | 45.72 | 45.18 | 45.20 | 45.13 | 0.16% | 379,214 |
| Jul 18, 2025 | 45.42 | 45.47 | 44.82 | 45.13 | 45.06 | -0.09% | 334,221 |
| Jul 17, 2025 | 44.84 | 45.30 | 44.61 | 45.17 | 45.10 | 0.76% | 515,704 |