Invesco PHLX Semiconductor ETF (SOXQ)
NASDAQ: SOXQ · Real-Time Price · USD
78.98
-2.94 (-3.59%)
At close: Apr 28, 2026, 4:00 PM EDT
79.78
+0.80 (1.01%)
After-hours: Apr 28, 2026, 7:59 PM EDT
SOXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.70 | 80.19 | 77.66 | 78.98 | 78.98 | -3.59% | 3,231,493 |
| Apr 27, 2026 | 82.88 | 83.03 | 80.66 | 81.92 | 81.92 | -0.98% | 2,166,374 |
| Apr 24, 2026 | 82.19 | 83.14 | 80.83 | 82.73 | 82.73 | 4.27% | 2,560,015 |
| Apr 23, 2026 | 78.42 | 80.31 | 78.09 | 79.34 | 79.34 | 1.74% | 1,806,678 |
| Apr 22, 2026 | 77.26 | 78.02 | 76.34 | 77.98 | 77.98 | 2.70% | 1,264,959 |
| Apr 21, 2026 | 76.16 | 76.51 | 75.29 | 75.93 | 75.93 | 0.52% | 1,623,024 |
| Apr 20, 2026 | 75.55 | 75.73 | 74.49 | 75.54 | 75.54 | 0.44% | 783,284 |
| Apr 17, 2026 | 74.70 | 75.22 | 74.13 | 75.21 | 75.21 | 2.44% | 1,559,458 |
| Apr 16, 2026 | 72.55 | 73.66 | 72.00 | 73.42 | 73.42 | 1.00% | 1,010,572 |
| Apr 15, 2026 | 72.50 | 72.76 | 71.10 | 72.69 | 72.69 | 0.12% | 679,208 |
| Apr 14, 2026 | 72.06 | 72.61 | 71.18 | 72.60 | 72.60 | 2.05% | 750,120 |
| Apr 13, 2026 | 69.62 | 71.19 | 69.54 | 71.14 | 71.14 | 1.64% | 742,173 |
| Apr 10, 2026 | 69.16 | 70.53 | 69.07 | 69.99 | 69.99 | 2.31% | 857,645 |
| Apr 9, 2026 | 67.15 | 68.48 | 67.15 | 68.41 | 68.41 | 2.07% | 663,539 |
| Apr 8, 2026 | 66.71 | 67.13 | 65.48 | 67.02 | 67.02 | 6.36% | 1,583,193 |
| Apr 7, 2026 | 62.15 | 63.02 | 61.31 | 63.01 | 63.01 | 1.14% | 482,489 |
| Apr 6, 2026 | 62.17 | 62.67 | 61.57 | 62.30 | 62.30 | 1.05% | 417,998 |
| Apr 2, 2026 | 59.05 | 61.80 | 59.05 | 61.65 | 61.65 | 0.37% | 566,887 |
| Apr 1, 2026 | 60.60 | 62.13 | 60.39 | 61.42 | 61.42 | 2.88% | 920,786 |
| Mar 31, 2026 | 57.21 | 59.76 | 57.19 | 59.70 | 59.70 | 6.19% | 1,070,811 |
| Mar 30, 2026 | 59.24 | 59.42 | 55.78 | 56.22 | 56.22 | -4.24% | 829,626 |
| Mar 27, 2026 | 59.26 | 59.91 | 58.46 | 58.71 | 58.71 | -1.67% | 480,828 |
| Mar 26, 2026 | 61.70 | 61.70 | 59.70 | 59.71 | 59.71 | -4.80% | 1,155,902 |
| Mar 25, 2026 | 62.60 | 63.18 | 62.16 | 62.72 | 62.72 | 1.19% | 1,864,753 |
| Mar 24, 2026 | 60.63 | 62.33 | 60.63 | 61.98 | 61.98 | 1.36% | 493,472 |
| Mar 23, 2026 | 61.69 | 62.61 | 60.86 | 61.15 | 61.15 | 1.22% | 1,073,132 |
| Mar 20, 2026 | 61.82 | 62.10 | 59.64 | 60.41 | 60.34 | -2.44% | 1,909,962 |
| Mar 19, 2026 | 59.84 | 62.35 | 59.45 | 61.92 | 61.85 | 0.81% | 768,485 |
| Mar 18, 2026 | 61.77 | 62.36 | 61.40 | 61.42 | 61.35 | -0.50% | 570,308 |
| Mar 17, 2026 | 61.86 | 61.96 | 61.14 | 61.73 | 61.66 | 0.52% | 599,647 |
| Mar 16, 2026 | 61.54 | 62.21 | 61.15 | 61.41 | 61.34 | 1.96% | 1,065,469 |
| Mar 13, 2026 | 60.92 | 61.60 | 60.00 | 60.23 | 60.16 | 0.02% | 902,899 |
| Mar 12, 2026 | 61.48 | 61.48 | 59.97 | 60.22 | 60.15 | -3.37% | 1,305,637 |
| Mar 11, 2026 | 62.28 | 63.01 | 62.10 | 62.32 | 62.25 | 0.56% | 784,055 |
| Mar 10, 2026 | 61.64 | 63.15 | 61.64 | 61.97 | 61.90 | 0.75% | 1,669,309 |
| Mar 9, 2026 | 58.32 | 61.67 | 57.98 | 61.51 | 61.44 | 3.88% | 2,059,796 |
| Mar 6, 2026 | 60.08 | 61.29 | 58.83 | 59.21 | 59.14 | -3.91% | 1,796,833 |
| Mar 5, 2026 | 61.90 | 62.75 | 60.35 | 61.62 | 61.55 | -1.08% | 1,099,997 |
| Mar 4, 2026 | 62.00 | 62.70 | 61.50 | 62.29 | 62.22 | 1.81% | 1,621,464 |
| Mar 3, 2026 | 61.89 | 61.90 | 60.45 | 61.18 | 61.11 | -4.54% | 1,340,065 |
| Mar 2, 2026 | 62.42 | 64.13 | 62.32 | 64.09 | 64.02 | 0.52% | 1,348,608 |
| Feb 27, 2026 | 63.28 | 64.08 | 63.07 | 63.76 | 63.69 | -1.24% | 1,489,466 |
| Feb 26, 2026 | 66.44 | 66.44 | 63.48 | 64.56 | 64.48 | -3.18% | 1,424,314 |
| Feb 25, 2026 | 66.44 | 66.89 | 66.33 | 66.68 | 66.60 | 1.63% | 532,346 |
| Feb 24, 2026 | 65.45 | 66.05 | 64.83 | 65.61 | 65.53 | 1.42% | 424,120 |
| Feb 23, 2026 | 64.70 | 65.31 | 63.97 | 64.69 | 64.61 | -0.51% | 616,657 |
| Feb 20, 2026 | 63.91 | 65.41 | 63.90 | 65.02 | 64.94 | 1.06% | 585,261 |
| Feb 19, 2026 | 64.08 | 64.42 | 63.58 | 64.34 | 64.26 | -0.46% | 545,137 |
| Feb 18, 2026 | 64.54 | 65.36 | 64.08 | 64.64 | 64.56 | 0.91% | 398,170 |
| Feb 17, 2026 | 63.31 | 64.63 | 62.39 | 64.06 | 63.99 | 0.03% | 2,114,757 |
| Feb 13, 2026 | 63.89 | 64.61 | 63.07 | 64.04 | 63.97 | 0.60% | 902,918 |
| Feb 12, 2026 | 65.76 | 66.10 | 63.61 | 63.66 | 63.59 | -2.47% | 1,998,156 |
| Feb 11, 2026 | 65.11 | 65.70 | 63.76 | 65.27 | 65.19 | 2.19% | 735,418 |
| Feb 10, 2026 | 64.41 | 64.53 | 63.39 | 63.87 | 63.80 | -0.58% | 1,842,384 |
| Feb 9, 2026 | 62.88 | 64.61 | 62.55 | 64.24 | 64.16 | 1.42% | 1,347,810 |
| Feb 6, 2026 | 61.21 | 63.52 | 61.07 | 63.34 | 63.27 | 5.65% | 1,755,180 |
| Feb 5, 2026 | 59.07 | 60.85 | 58.83 | 59.95 | 59.88 | -0.07% | 2,634,277 |
| Feb 4, 2026 | 62.20 | 62.63 | 58.74 | 59.99 | 59.92 | -4.35% | 3,529,929 |
| Feb 3, 2026 | 64.62 | 64.86 | 61.36 | 62.72 | 62.65 | -2.08% | 1,567,041 |
| Feb 2, 2026 | 62.38 | 64.66 | 62.31 | 64.05 | 63.98 | 1.65% | 983,856 |
| Jan 30, 2026 | 64.54 | 65.41 | 62.57 | 63.01 | 62.94 | -3.80% | 1,468,045 |
| Jan 29, 2026 | 65.54 | 66.00 | 63.12 | 65.50 | 65.42 | 0.17% | 1,076,428 |
| Jan 28, 2026 | 65.12 | 65.60 | 64.76 | 65.39 | 65.31 | 2.33% | 533,720 |
| Jan 27, 2026 | 63.27 | 64.19 | 63.03 | 63.90 | 63.83 | 2.44% | 559,816 |
| Jan 26, 2026 | 62.47 | 62.82 | 62.00 | 62.38 | 62.31 | -0.40% | 815,332 |
| Jan 23, 2026 | 62.94 | 63.21 | 62.23 | 62.63 | 62.56 | -1.21% | 432,321 |
| Jan 22, 2026 | 64.49 | 64.51 | 63.22 | 63.40 | 63.33 | 0.17% | 420,281 |
| Jan 21, 2026 | 62.19 | 63.88 | 61.93 | 63.29 | 63.22 | 3.18% | 977,750 |
| Jan 20, 2026 | 61.27 | 62.41 | 61.11 | 61.34 | 61.27 | -1.71% | 580,936 |
| Jan 16, 2026 | 62.73 | 63.03 | 62.09 | 62.41 | 62.34 | 1.18% | 663,931 |
| Jan 15, 2026 | 62.65 | 62.90 | 61.65 | 61.68 | 61.61 | 1.77% | 593,776 |
| Jan 14, 2026 | 60.69 | 60.69 | 59.81 | 60.61 | 60.54 | -0.61% | 473,818 |
| Jan 13, 2026 | 60.88 | 61.60 | 60.79 | 60.98 | 60.91 | 0.94% | 587,458 |
| Jan 12, 2026 | 59.50 | 60.62 | 59.50 | 60.41 | 60.34 | 0.47% | 740,321 |
| Jan 9, 2026 | 58.99 | 60.43 | 58.77 | 60.13 | 60.06 | 2.75% | 771,358 |
| Jan 8, 2026 | 59.50 | 59.50 | 58.05 | 58.52 | 58.45 | -1.86% | 518,527 |
| Jan 7, 2026 | 59.67 | 59.81 | 59.15 | 59.63 | 59.56 | -0.95% | 739,033 |
| Jan 6, 2026 | 59.31 | 60.33 | 59.20 | 60.20 | 60.13 | 2.70% | 1,002,128 |
| Jan 5, 2026 | 59.25 | 59.62 | 58.37 | 58.62 | 58.55 | 1.09% | 767,340 |
| Jan 2, 2026 | 57.19 | 58.38 | 57.07 | 57.99 | 57.92 | 3.98% | 823,392 |
| Dec 31, 2025 | 56.60 | 56.66 | 55.77 | 55.77 | 55.70 | -1.20% | 355,306 |
| Dec 30, 2025 | 56.62 | 56.90 | 56.41 | 56.45 | 56.38 | -0.12% | 645,012 |
| Dec 29, 2025 | 56.10 | 56.69 | 55.93 | 56.52 | 56.45 | -0.37% | 483,270 |
| Dec 26, 2025 | 56.94 | 56.94 | 56.57 | 56.73 | 56.66 | 0.11% | 146,643 |
| Dec 24, 2025 | 56.54 | 56.73 | 56.49 | 56.67 | 56.60 | 0.21% | 242,542 |
| Dec 23, 2025 | 55.98 | 56.57 | 55.81 | 56.55 | 56.48 | 0.57% | 267,857 |
| Dec 22, 2025 | 56.75 | 56.75 | 56.03 | 56.23 | 56.16 | 1.02% | 442,483 |
| Dec 19, 2025 | 54.51 | 55.89 | 54.51 | 55.66 | 55.53 | 2.94% | 525,881 |
| Dec 18, 2025 | 54.78 | 54.91 | 53.81 | 54.07 | 53.95 | 2.44% | 535,741 |
| Dec 17, 2025 | 55.12 | 55.19 | 52.64 | 52.78 | 52.66 | -3.69% | 1,883,880 |
| Dec 16, 2025 | 54.93 | 55.32 | 54.27 | 54.80 | 54.67 | -0.53% | 1,033,396 |
| Dec 15, 2025 | 56.03 | 56.18 | 54.94 | 55.09 | 54.96 | -0.63% | 1,263,159 |
| Dec 12, 2025 | 57.56 | 57.77 | 55.17 | 55.44 | 55.31 | -5.12% | 2,108,315 |
| Dec 11, 2025 | 58.21 | 58.46 | 56.79 | 58.43 | 58.30 | -0.65% | 721,633 |
| Dec 10, 2025 | 58.01 | 59.01 | 57.78 | 58.81 | 58.68 | 1.26% | 720,848 |
| Dec 9, 2025 | 57.77 | 58.19 | 57.50 | 58.08 | 57.95 | -0.05% | 387,824 |
| Dec 8, 2025 | 57.99 | 58.34 | 57.53 | 58.11 | 57.98 | 1.17% | 676,023 |
| Dec 5, 2025 | 57.50 | 58.09 | 57.37 | 57.44 | 57.31 | 1.02% | 342,046 |
| Dec 4, 2025 | 57.09 | 57.25 | 56.57 | 56.86 | 56.73 | -0.80% | 561,297 |
| Dec 3, 2025 | 56.58 | 57.35 | 55.91 | 57.32 | 57.19 | 1.85% | 535,122 |