Invesco PHLX Semiconductor ETF (SOXQ)
NASDAQ: SOXQ · Real-Time Price · USD
63.76
-0.80 (-1.24%)
Feb 27, 2026, 4:00 PM EST - Market closed
SOXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 63.28 | 64.08 | 63.07 | 63.76 | 63.76 | -1.24% | 1,487,335 |
| Feb 26, 2026 | 66.44 | 66.44 | 63.48 | 64.56 | 64.56 | -3.18% | 1,417,920 |
| Feb 25, 2026 | 66.44 | 66.89 | 66.33 | 66.68 | 66.68 | 1.63% | 521,728 |
| Feb 24, 2026 | 65.45 | 66.05 | 64.83 | 65.61 | 65.61 | 1.42% | 423,840 |
| Feb 23, 2026 | 64.70 | 65.31 | 63.97 | 64.69 | 64.69 | -0.51% | 616,293 |
| Feb 20, 2026 | 63.91 | 65.41 | 63.90 | 65.02 | 65.02 | 1.06% | 583,696 |
| Feb 19, 2026 | 64.08 | 64.42 | 63.58 | 64.34 | 64.34 | -0.46% | 545,112 |
| Feb 18, 2026 | 64.54 | 65.36 | 64.08 | 64.64 | 64.64 | 0.91% | 397,772 |
| Feb 17, 2026 | 63.31 | 64.63 | 62.39 | 64.06 | 64.06 | 0.03% | 2,114,705 |
| Feb 13, 2026 | 63.89 | 64.61 | 63.07 | 64.04 | 64.04 | 0.60% | 901,387 |
| Feb 12, 2026 | 65.76 | 66.10 | 63.61 | 63.66 | 63.66 | -2.47% | 1,993,063 |
| Feb 11, 2026 | 65.11 | 65.70 | 63.76 | 65.27 | 65.27 | 2.19% | 729,939 |
| Feb 10, 2026 | 64.41 | 64.53 | 63.39 | 63.87 | 63.87 | -0.58% | 1,840,790 |
| Feb 9, 2026 | 62.88 | 64.61 | 62.55 | 64.24 | 64.24 | 1.42% | 1,345,810 |
| Feb 6, 2026 | 61.21 | 63.52 | 61.07 | 63.34 | 63.34 | 5.65% | 1,753,290 |
| Feb 5, 2026 | 59.07 | 60.85 | 58.83 | 59.95 | 59.95 | -0.07% | 2,624,958 |
| Feb 4, 2026 | 62.20 | 62.63 | 58.74 | 59.99 | 59.99 | -4.35% | 3,526,191 |
| Feb 3, 2026 | 64.62 | 64.86 | 61.36 | 62.72 | 62.72 | -2.08% | 1,562,588 |
| Feb 2, 2026 | 62.38 | 64.66 | 62.31 | 64.05 | 64.05 | 1.65% | 978,352 |
| Jan 30, 2026 | 64.54 | 65.41 | 62.57 | 63.01 | 63.01 | -3.80% | 1,465,289 |
| Jan 29, 2026 | 65.54 | 66.00 | 63.12 | 65.50 | 65.50 | 0.17% | 1,071,128 |
| Jan 28, 2026 | 65.12 | 65.60 | 64.76 | 65.39 | 65.39 | 2.33% | 526,823 |
| Jan 27, 2026 | 63.27 | 64.19 | 63.03 | 63.90 | 63.90 | 2.44% | 558,322 |
| Jan 26, 2026 | 62.47 | 62.82 | 62.00 | 62.38 | 62.38 | -0.40% | 814,623 |
| Jan 23, 2026 | 62.94 | 63.21 | 62.23 | 62.63 | 62.63 | -1.21% | 431,046 |
| Jan 22, 2026 | 64.49 | 64.51 | 63.22 | 63.40 | 63.40 | 0.17% | 414,981 |
| Jan 21, 2026 | 62.19 | 63.88 | 61.93 | 63.29 | 63.29 | 3.18% | 976,901 |
| Jan 20, 2026 | 61.27 | 62.41 | 61.11 | 61.34 | 61.34 | -1.71% | 580,134 |
| Jan 16, 2026 | 62.73 | 63.03 | 62.09 | 62.41 | 62.41 | 1.18% | 662,990 |
| Jan 15, 2026 | 62.65 | 62.90 | 61.65 | 61.68 | 61.68 | 1.77% | 591,535 |
| Jan 14, 2026 | 60.69 | 60.69 | 59.81 | 60.61 | 60.61 | -0.61% | 472,241 |
| Jan 13, 2026 | 60.88 | 61.60 | 60.79 | 60.98 | 60.98 | 0.94% | 586,324 |
| Jan 12, 2026 | 59.50 | 60.62 | 59.50 | 60.41 | 60.41 | 0.47% | 739,579 |
| Jan 9, 2026 | 58.99 | 60.43 | 58.77 | 60.13 | 60.13 | 2.75% | 770,292 |
| Jan 8, 2026 | 59.50 | 59.50 | 58.05 | 58.52 | 58.52 | -1.86% | 518,324 |
| Jan 7, 2026 | 59.67 | 59.81 | 59.15 | 59.63 | 59.63 | -0.95% | 737,435 |
| Jan 6, 2026 | 59.31 | 60.33 | 59.20 | 60.20 | 60.20 | 2.70% | 999,311 |
| Jan 5, 2026 | 59.25 | 59.62 | 58.37 | 58.62 | 58.62 | 1.09% | 766,302 |
| Jan 2, 2026 | 57.19 | 58.38 | 57.07 | 57.99 | 57.99 | 3.98% | 823,088 |
| Dec 31, 2025 | 56.60 | 56.66 | 55.77 | 55.77 | 55.77 | -1.20% | 350,955 |
| Dec 30, 2025 | 56.62 | 56.90 | 56.41 | 56.45 | 56.45 | -0.12% | 644,136 |
| Dec 29, 2025 | 56.10 | 56.69 | 55.93 | 56.52 | 56.52 | -0.37% | 482,610 |
| Dec 26, 2025 | 56.94 | 56.94 | 56.57 | 56.73 | 56.73 | 0.11% | 146,615 |
| Dec 24, 2025 | 56.54 | 56.73 | 56.49 | 56.67 | 56.67 | 0.21% | 242,288 |
| Dec 23, 2025 | 55.98 | 56.57 | 55.81 | 56.55 | 56.55 | 0.57% | 267,684 |
| Dec 22, 2025 | 56.75 | 56.75 | 56.03 | 56.23 | 56.23 | 1.02% | 442,472 |
| Dec 19, 2025 | 54.51 | 55.89 | 54.51 | 55.66 | 55.60 | 2.94% | 525,881 |
| Dec 18, 2025 | 54.78 | 54.91 | 53.81 | 54.07 | 54.01 | 2.44% | 535,741 |
| Dec 17, 2025 | 55.12 | 55.19 | 52.64 | 52.78 | 52.72 | -3.69% | 1,883,880 |
| Dec 16, 2025 | 54.93 | 55.32 | 54.27 | 54.80 | 54.74 | -0.53% | 1,033,396 |
| Dec 15, 2025 | 56.03 | 56.18 | 54.94 | 55.09 | 55.03 | -0.63% | 1,263,159 |
| Dec 12, 2025 | 57.56 | 57.77 | 55.17 | 55.44 | 55.38 | -5.12% | 2,108,315 |
| Dec 11, 2025 | 58.21 | 58.46 | 56.79 | 58.43 | 58.36 | -0.65% | 721,633 |
| Dec 10, 2025 | 58.01 | 59.01 | 57.78 | 58.81 | 58.74 | 1.26% | 720,848 |
| Dec 9, 2025 | 57.77 | 58.19 | 57.50 | 58.08 | 58.02 | -0.05% | 387,824 |
| Dec 8, 2025 | 57.99 | 58.34 | 57.53 | 58.11 | 58.05 | 1.17% | 676,023 |
| Dec 5, 2025 | 57.50 | 58.09 | 57.37 | 57.44 | 57.38 | 1.02% | 342,046 |
| Dec 4, 2025 | 57.09 | 57.25 | 56.57 | 56.86 | 56.80 | -0.80% | 561,297 |
| Dec 3, 2025 | 56.58 | 57.35 | 55.91 | 57.32 | 57.26 | 1.85% | 535,122 |
| Dec 2, 2025 | 55.91 | 56.80 | 55.60 | 56.28 | 56.22 | 1.75% | 479,209 |
| Dec 1, 2025 | 54.52 | 55.75 | 54.51 | 55.31 | 55.25 | - | 252,716 |
| Nov 28, 2025 | 54.61 | 55.33 | 54.40 | 55.31 | 55.25 | 1.69% | 195,978 |
| Nov 26, 2025 | 53.43 | 54.78 | 53.43 | 54.39 | 54.33 | 2.86% | 596,253 |
| Nov 25, 2025 | 52.03 | 53.02 | 50.84 | 52.88 | 52.82 | 0.21% | 519,232 |
| Nov 24, 2025 | 51.08 | 53.02 | 51.00 | 52.77 | 52.71 | 4.60% | 556,787 |
| Nov 21, 2025 | 50.09 | 51.22 | 48.51 | 50.45 | 50.39 | 0.82% | 1,102,032 |
| Nov 20, 2025 | 54.11 | 54.20 | 49.84 | 50.04 | 49.98 | -4.72% | 1,591,078 |
| Nov 19, 2025 | 51.80 | 53.14 | 51.61 | 52.52 | 52.46 | 1.82% | 558,277 |
| Nov 18, 2025 | 52.02 | 52.38 | 51.02 | 51.58 | 51.52 | -2.29% | 1,572,332 |
| Nov 17, 2025 | 53.16 | 54.21 | 52.22 | 52.79 | 52.73 | -1.57% | 1,184,924 |
| Nov 14, 2025 | 52.06 | 54.42 | 51.86 | 53.63 | 53.57 | -0.15% | 1,395,842 |
| Nov 13, 2025 | 55.06 | 55.17 | 53.15 | 53.71 | 53.65 | -3.66% | 3,097,329 |
| Nov 12, 2025 | 55.96 | 56.15 | 55.38 | 55.75 | 55.69 | 1.46% | 624,383 |
| Nov 11, 2025 | 55.80 | 55.85 | 54.84 | 54.95 | 54.89 | -2.47% | 770,218 |
| Nov 10, 2025 | 56.29 | 56.50 | 55.63 | 56.34 | 56.28 | 3.11% | 565,064 |
| Nov 7, 2025 | 54.32 | 54.70 | 52.67 | 54.64 | 54.58 | -1.10% | 803,521 |
| Nov 6, 2025 | 56.75 | 56.89 | 54.90 | 55.25 | 55.19 | -2.39% | 796,855 |
| Nov 5, 2025 | 55.11 | 57.29 | 55.11 | 56.60 | 56.54 | 2.98% | 454,496 |
| Nov 4, 2025 | 55.80 | 56.56 | 54.90 | 54.96 | 54.90 | -3.97% | 486,894 |
| Nov 3, 2025 | 57.64 | 57.91 | 57.06 | 57.23 | 57.17 | 0.56% | 335,243 |
| Oct 31, 2025 | 57.51 | 57.79 | 56.46 | 56.91 | 56.85 | 0.19% | 397,519 |
| Oct 30, 2025 | 57.34 | 57.88 | 56.79 | 56.80 | 56.74 | -1.54% | 577,739 |
| Oct 29, 2025 | 57.67 | 58.19 | 57.11 | 57.69 | 57.63 | 1.87% | 684,434 |
| Oct 28, 2025 | 56.40 | 56.86 | 56.19 | 56.63 | 56.57 | 0.43% | 560,132 |
| Oct 27, 2025 | 55.96 | 56.47 | 55.79 | 56.39 | 56.33 | 2.71% | 542,467 |
| Oct 24, 2025 | 54.90 | 55.24 | 54.79 | 54.90 | 54.84 | 1.89% | 304,995 |
| Oct 23, 2025 | 52.28 | 54.01 | 52.28 | 53.88 | 53.82 | 2.47% | 427,766 |
| Oct 22, 2025 | 53.39 | 53.67 | 51.54 | 52.58 | 52.52 | -2.30% | 664,053 |
| Oct 21, 2025 | 54.13 | 54.13 | 53.46 | 53.82 | 53.76 | -0.65% | 220,169 |
| Oct 20, 2025 | 53.87 | 54.59 | 53.87 | 54.17 | 54.11 | 1.54% | 424,242 |
| Oct 17, 2025 | 53.03 | 53.64 | 52.52 | 53.35 | 53.29 | -0.32% | 736,853 |
| Oct 16, 2025 | 53.91 | 54.16 | 52.96 | 53.52 | 53.46 | 0.49% | 1,231,027 |
| Oct 15, 2025 | 53.11 | 53.38 | 52.22 | 53.26 | 53.20 | 2.98% | 847,391 |
| Oct 14, 2025 | 51.79 | 52.80 | 51.44 | 51.72 | 51.66 | -2.23% | 776,231 |
| Oct 13, 2025 | 52.48 | 53.05 | 52.07 | 52.90 | 52.84 | 4.90% | 898,418 |
| Oct 10, 2025 | 54.01 | 54.10 | 50.41 | 50.43 | 50.37 | -6.35% | 1,429,595 |
| Oct 9, 2025 | 53.97 | 54.04 | 53.35 | 53.85 | 53.79 | -0.26% | 421,845 |
| Oct 8, 2025 | 52.24 | 54.04 | 52.17 | 53.99 | 53.93 | 3.39% | 462,469 |
| Oct 7, 2025 | 53.75 | 53.87 | 52.11 | 52.22 | 52.16 | -2.06% | 590,274 |
| Oct 6, 2025 | 53.93 | 54.16 | 53.31 | 53.32 | 53.26 | 2.87% | 325,934 |