Invesco PHLX Semiconductor ETF (SOXQ)
NASDAQ: SOXQ · Real-Time Price · USD
103.69
-6.11 (-5.56%)
At close: Jun 26, 2026, 4:00 PM EDT
103.90
+0.21 (0.20%)
After-hours: Jun 26, 2026, 7:59 PM EDT
SOXQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 105.80 | 106.38 | 103.55 | 103.69 | 103.69 | -5.56% | 3,967,992 |
| Jun 25, 2026 | 111.95 | 111.95 | 105.25 | 109.80 | 109.80 | 3.74% | 4,293,628 |
| Jun 24, 2026 | 106.63 | 107.04 | 103.20 | 105.84 | 105.84 | -0.25% | 4,363,838 |
| Jun 23, 2026 | 107.10 | 109.07 | 105.23 | 106.11 | 106.11 | -7.82% | 4,800,378 |
| Jun 22, 2026 | 115.00 | 115.34 | 113.22 | 115.11 | 115.11 | 2.14% | 2,193,550 |
| Jun 18, 2026 | 111.00 | 113.85 | 110.72 | 112.78 | 112.70 | 6.27% | 2,109,399 |
| Jun 17, 2026 | 108.03 | 109.97 | 106.05 | 106.13 | 106.06 | 1.44% | 4,977,718 |
| Jun 16, 2026 | 110.42 | 111.31 | 104.62 | 104.62 | 104.55 | -5.71% | 3,381,244 |
| Jun 15, 2026 | 110.00 | 111.28 | 109.13 | 110.95 | 110.87 | 5.38% | 2,943,511 |
| Jun 12, 2026 | 103.28 | 106.43 | 102.21 | 105.29 | 105.22 | 1.53% | 2,728,583 |
| Jun 11, 2026 | 98.11 | 103.83 | 98.11 | 103.70 | 103.63 | 7.93% | 5,805,016 |
| Jun 10, 2026 | 97.75 | 101.32 | 95.73 | 96.08 | 96.01 | -3.55% | 4,486,359 |
| Jun 9, 2026 | 104.02 | 104.45 | 92.85 | 99.62 | 99.55 | -1.96% | 6,456,696 |
| Jun 8, 2026 | 101.29 | 103.39 | 99.79 | 101.61 | 101.54 | 5.52% | 3,477,285 |
| Jun 5, 2026 | 103.00 | 103.30 | 96.24 | 96.29 | 96.22 | -10.19% | 6,880,974 |
| Jun 4, 2026 | 104.61 | 108.81 | 102.67 | 107.22 | 107.15 | -2.15% | 4,800,185 |
| Jun 3, 2026 | 110.27 | 110.54 | 106.67 | 109.58 | 109.50 | 1.42% | 3,184,302 |
| Jun 2, 2026 | 104.90 | 108.11 | 104.00 | 108.05 | 107.98 | 5.90% | 2,358,787 |
| Jun 1, 2026 | 100.27 | 103.00 | 99.40 | 102.03 | 101.96 | 0.99% | 1,917,201 |
| May 29, 2026 | 102.07 | 103.26 | 100.25 | 101.03 | 100.96 | 0.03% | 1,485,095 |
| May 28, 2026 | 100.09 | 102.04 | 98.62 | 101.00 | 100.93 | 0.99% | 1,471,813 |
| May 27, 2026 | 103.38 | 103.38 | 98.00 | 100.01 | 99.94 | -1.30% | 2,925,503 |
| May 26, 2026 | 99.17 | 101.80 | 98.82 | 101.33 | 101.26 | 5.50% | 2,332,368 |
| May 22, 2026 | 95.33 | 96.87 | 94.99 | 96.05 | 95.98 | 2.00% | 1,340,150 |
| May 21, 2026 | 92.62 | 94.46 | 92.40 | 94.17 | 94.11 | 1.24% | 1,543,256 |
| May 20, 2026 | 90.95 | 93.04 | 90.74 | 93.02 | 92.96 | 4.48% | 1,501,571 |
| May 19, 2026 | 87.00 | 90.65 | 85.76 | 89.03 | 88.97 | 0.08% | 3,942,770 |
| May 18, 2026 | 92.80 | 93.00 | 87.33 | 88.96 | 88.90 | -2.43% | 2,994,471 |
| May 15, 2026 | 91.72 | 92.98 | 90.69 | 91.18 | 91.12 | -4.02% | 2,058,599 |
| May 14, 2026 | 94.33 | 95.56 | 93.56 | 95.00 | 94.93 | 0.43% | 2,363,595 |
| May 13, 2026 | 94.40 | 95.28 | 92.39 | 94.59 | 94.53 | 2.55% | 1,682,560 |
| May 12, 2026 | 93.10 | 93.80 | 88.66 | 92.24 | 92.18 | -2.98% | 4,024,366 |
| May 11, 2026 | 93.51 | 95.30 | 93.08 | 95.07 | 95.00 | 2.58% | 2,802,366 |
| May 8, 2026 | 90.05 | 92.70 | 89.65 | 92.68 | 92.62 | 5.45% | 1,286,753 |
| May 7, 2026 | 89.65 | 89.77 | 87.16 | 87.89 | 87.83 | -2.70% | 2,260,220 |
| May 6, 2026 | 88.96 | 90.34 | 87.08 | 90.33 | 90.27 | 4.54% | 2,362,360 |
| May 5, 2026 | 84.64 | 87.05 | 84.35 | 86.41 | 86.35 | 4.18% | 1,076,468 |
| May 4, 2026 | 84.00 | 84.13 | 82.10 | 82.94 | 82.88 | -0.49% | 1,526,011 |
| May 1, 2026 | 82.13 | 83.60 | 81.69 | 83.35 | 83.29 | 0.85% | 1,334,195 |
| Apr 30, 2026 | 81.96 | 82.76 | 80.50 | 82.65 | 82.59 | 2.25% | 1,616,347 |
| Apr 29, 2026 | 80.02 | 80.87 | 79.59 | 80.83 | 80.77 | 2.34% | 1,463,424 |
| Apr 28, 2026 | 78.70 | 80.19 | 77.66 | 78.98 | 78.93 | -3.59% | 3,233,536 |
| Apr 27, 2026 | 82.88 | 83.03 | 80.66 | 81.92 | 81.86 | -0.98% | 2,166,374 |
| Apr 24, 2026 | 82.19 | 83.14 | 80.83 | 82.73 | 82.67 | 4.27% | 2,560,015 |
| Apr 23, 2026 | 78.42 | 80.31 | 78.09 | 79.34 | 79.29 | 1.74% | 1,806,678 |
| Apr 22, 2026 | 77.26 | 78.02 | 76.34 | 77.98 | 77.93 | 2.70% | 1,264,959 |
| Apr 21, 2026 | 76.16 | 76.51 | 75.29 | 75.93 | 75.88 | 0.52% | 1,623,024 |
| Apr 20, 2026 | 75.55 | 75.73 | 74.49 | 75.54 | 75.49 | 0.44% | 783,284 |
| Apr 17, 2026 | 74.70 | 75.22 | 74.13 | 75.21 | 75.16 | 2.44% | 1,559,458 |
| Apr 16, 2026 | 72.55 | 73.66 | 72.00 | 73.42 | 73.37 | 1.00% | 1,010,572 |
| Apr 15, 2026 | 72.50 | 72.76 | 71.10 | 72.69 | 72.64 | 0.12% | 679,208 |
| Apr 14, 2026 | 72.06 | 72.61 | 71.18 | 72.60 | 72.55 | 2.05% | 750,120 |
| Apr 13, 2026 | 69.62 | 71.19 | 69.54 | 71.14 | 71.09 | 1.64% | 742,173 |
| Apr 10, 2026 | 69.16 | 70.53 | 69.07 | 69.99 | 69.94 | 2.31% | 857,645 |
| Apr 9, 2026 | 67.15 | 68.48 | 67.15 | 68.41 | 68.36 | 2.07% | 663,539 |
| Apr 8, 2026 | 66.71 | 67.13 | 65.48 | 67.02 | 66.97 | 6.36% | 1,583,193 |
| Apr 7, 2026 | 62.15 | 63.02 | 61.31 | 63.01 | 62.97 | 1.14% | 482,489 |
| Apr 6, 2026 | 62.17 | 62.67 | 61.57 | 62.30 | 62.26 | 1.05% | 417,998 |
| Apr 2, 2026 | 59.05 | 61.80 | 59.05 | 61.65 | 61.61 | 0.37% | 566,887 |
| Apr 1, 2026 | 60.60 | 62.13 | 60.39 | 61.42 | 61.38 | 2.88% | 920,786 |
| Mar 31, 2026 | 57.21 | 59.76 | 57.19 | 59.70 | 59.66 | 6.19% | 1,070,811 |
| Mar 30, 2026 | 59.24 | 59.42 | 55.78 | 56.22 | 56.18 | -4.24% | 829,626 |
| Mar 27, 2026 | 59.26 | 59.91 | 58.46 | 58.71 | 58.67 | -1.67% | 480,828 |
| Mar 26, 2026 | 61.70 | 61.70 | 59.70 | 59.71 | 59.67 | -4.80% | 1,155,902 |
| Mar 25, 2026 | 62.60 | 63.18 | 62.16 | 62.72 | 62.68 | 1.19% | 1,864,753 |
| Mar 24, 2026 | 60.63 | 62.33 | 60.63 | 61.98 | 61.94 | 1.36% | 493,472 |
| Mar 23, 2026 | 61.69 | 62.61 | 60.86 | 61.15 | 61.11 | 1.34% | 1,073,132 |
| Mar 20, 2026 | 61.82 | 62.10 | 59.64 | 60.41 | 60.30 | -2.44% | 1,909,962 |
| Mar 19, 2026 | 59.84 | 62.35 | 59.45 | 61.92 | 61.81 | 0.81% | 768,485 |
| Mar 18, 2026 | 61.77 | 62.36 | 61.40 | 61.42 | 61.31 | -0.50% | 570,308 |
| Mar 17, 2026 | 61.86 | 61.96 | 61.14 | 61.73 | 61.62 | 0.52% | 599,647 |
| Mar 16, 2026 | 61.54 | 62.21 | 61.15 | 61.41 | 61.30 | 1.96% | 1,065,469 |
| Mar 13, 2026 | 60.92 | 61.60 | 60.00 | 60.23 | 60.12 | 0.02% | 902,899 |
| Mar 12, 2026 | 61.48 | 61.48 | 59.97 | 60.22 | 60.11 | -3.37% | 1,305,637 |
| Mar 11, 2026 | 62.28 | 63.01 | 62.10 | 62.32 | 62.20 | 0.56% | 784,055 |
| Mar 10, 2026 | 61.64 | 63.15 | 61.64 | 61.97 | 61.86 | 0.75% | 1,669,309 |
| Mar 9, 2026 | 58.32 | 61.67 | 57.98 | 61.51 | 61.40 | 3.88% | 2,059,796 |
| Mar 6, 2026 | 60.08 | 61.29 | 58.83 | 59.21 | 59.10 | -3.91% | 1,796,833 |
| Mar 5, 2026 | 61.90 | 62.75 | 60.35 | 61.62 | 61.51 | -1.08% | 1,099,997 |
| Mar 4, 2026 | 62.00 | 62.70 | 61.50 | 62.29 | 62.17 | 1.81% | 1,621,464 |
| Mar 3, 2026 | 61.89 | 61.90 | 60.45 | 61.18 | 61.07 | -4.54% | 1,340,065 |
| Mar 2, 2026 | 62.42 | 64.13 | 62.32 | 64.09 | 63.97 | 0.52% | 1,348,608 |
| Feb 27, 2026 | 63.28 | 64.08 | 63.07 | 63.76 | 63.64 | -1.24% | 1,489,466 |
| Feb 26, 2026 | 66.44 | 66.44 | 63.48 | 64.56 | 64.44 | -3.18% | 1,424,314 |
| Feb 25, 2026 | 66.44 | 66.89 | 66.33 | 66.68 | 66.56 | 1.63% | 532,346 |
| Feb 24, 2026 | 65.45 | 66.05 | 64.83 | 65.61 | 65.49 | 1.42% | 424,120 |
| Feb 23, 2026 | 64.70 | 65.31 | 63.97 | 64.69 | 64.57 | -0.51% | 616,657 |
| Feb 20, 2026 | 63.91 | 65.41 | 63.90 | 65.02 | 64.90 | 1.06% | 585,261 |
| Feb 19, 2026 | 64.08 | 64.42 | 63.58 | 64.34 | 64.22 | -0.46% | 545,137 |
| Feb 18, 2026 | 64.54 | 65.36 | 64.08 | 64.64 | 64.52 | 0.91% | 398,170 |
| Feb 17, 2026 | 63.31 | 64.63 | 62.39 | 64.06 | 63.94 | 0.03% | 2,114,757 |
| Feb 13, 2026 | 63.89 | 64.61 | 63.07 | 64.04 | 63.92 | 0.60% | 902,918 |
| Feb 12, 2026 | 65.76 | 66.10 | 63.61 | 63.66 | 63.54 | -2.47% | 1,998,156 |
| Feb 11, 2026 | 65.11 | 65.70 | 63.76 | 65.27 | 65.15 | 2.19% | 735,418 |
| Feb 10, 2026 | 64.41 | 64.53 | 63.39 | 63.87 | 63.75 | -0.58% | 1,842,384 |
| Feb 9, 2026 | 62.88 | 64.61 | 62.55 | 64.24 | 64.12 | 1.42% | 1,347,810 |
| Feb 6, 2026 | 61.21 | 63.52 | 61.07 | 63.34 | 63.22 | 5.65% | 1,755,180 |
| Feb 5, 2026 | 59.07 | 60.85 | 58.83 | 59.95 | 59.84 | -0.07% | 2,634,277 |
| Feb 4, 2026 | 62.20 | 62.63 | 58.74 | 59.99 | 59.88 | -4.35% | 3,529,929 |
| Feb 3, 2026 | 64.62 | 64.86 | 61.36 | 62.72 | 62.60 | -2.08% | 1,567,041 |