Invesco PHLX Semiconductor ETF (SOXQ)

Historical Prices For Invesco PHLX Semiconductor ETF (SOXQ)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	52.19	52.30	51.75	52.17	425,907	52.17
10/01/2025	49.74	51.21	49.74	51.17	275,572	51.17
9/30/2025	49.72	50.17	49.51	50.12	301,152	50.12
9/29/2025	50.13	50.44	49.70	49.72	207,638	49.72
9/26/2025	49.62	49.70	49.03	49.63	333,406	49.63
9/25/2025	48.72	49.58	48.23	49.47	341,863	49.47
9/24/2025	49.58	49.70	48.95	49.58	326,355	49.58
9/23/2025	49.88	50.17	49.37	49.67	288,006	49.67
9/22/2025	49.13	49.96	49.13	49.81	270,306	49.81
9/19/2025	49.41	49.41	48.74	49.08	438,793	49.01
9/18/2025	49.00	49.75	48.87	49.46	650,154	49.39
9/17/2025	47.81	48.16	47.14	47.75	535,296	47.68
9/16/2025	48.01	48.05	47.56	47.89	445,044	47.82
9/15/2025	47.22	47.77	47.14	47.77	617,062	47.70
9/12/2025	47.33	47.45	47.08	47.29	238,114	47.22
9/11/2025	47.15	47.53	47.15	47.23	275,684	47.16
9/10/2025	46.73	47.10	46.60	46.95	332,337	46.88
9/09/2025	45.90	45.91	45.51	45.87	190,640	45.80
9/08/2025	45.61	45.98	45.59	45.78	191,274	45.71
9/05/2025	45.54	45.66	44.82	45.40	485,235	45.33
9/04/2025	43.92	44.70	43.72	44.65	216,079	44.58
9/03/2025	44.36	44.36	43.63	44.08	253,631	44.01
9/02/2025	43.49	44.18	43.35	44.17	463,356	44.10
8/29/2025	45.51	45.51	44.49	44.66	351,215	44.59
8/28/2025	46.00	46.40	45.74	46.10	416,087	46.03
8/27/2025	45.64	45.93	45.41	45.88	390,167	45.81
8/26/2025	45.49	45.88	45.49	45.75	314,676	45.68
8/25/2025	45.31	45.57	45.10	45.35	254,120	45.28
8/22/2025	44.28	45.84	44.16	45.31	556,924	45.24
8/21/2025	44.11	44.44	43.91	44.10	513,633	44.03
8/20/2025	44.54	44.54	43.15	44.34	766,177	44.27
8/19/2025	45.56	45.65	44.61	44.67	353,059	44.60
8/18/2025	45.29	45.52	45.19	45.49	234,277	45.42
8/15/2025	45.90	45.99	45.18	45.30	560,235	45.23
8/14/2025	45.70	46.49	45.65	46.32	579,819	46.25
8/13/2025	46.28	46.52	45.95	46.40	614,751	46.33
8/12/2025	45.06	46.00	44.74	45.99	478,851	45.92
8/11/2025	44.89	45.37	44.57	44.67	371,355	44.60
8/08/2025	44.43	44.74	44.21	44.72	389,426	44.65
8/07/2025	44.64	44.88	44.01	44.37	323,400	44.30
8/06/2025	43.57	43.79	43.11	43.71	331,057	43.64
8/05/2025	44.35	44.49	43.32	43.81	550,776	43.74
8/04/2025	43.84	44.30	43.69	44.30	294,514	44.23
8/01/2025	43.31	43.96	42.67	43.53	689,704	43.46
7/31/2025	45.19	45.19	43.76	44.19	528,545	44.12
7/30/2025	45.54	45.82	45.17	45.58	437,820	45.51
7/29/2025	45.43	45.80	44.92	45.20	202,016	45.13
7/28/2025	44.83	45.17	44.83	45.15	179,427	45.08
7/25/2025	44.21	44.48	44.00	44.44	212,471	44.37
7/24/2025	44.48	44.54	44.06	44.43	248,486	44.36
7/23/2025	44.25	44.42	43.83	44.39	386,306	44.32
7/22/2025	45.00	45.03	43.95	44.38	674,048	44.31
7/21/2025	45.20	45.72	45.18	45.20	379,210	45.13
7/18/2025	45.42	45.47	44.82	45.13	334,221	45.06
7/17/2025	44.84	45.30	44.61	45.17	515,604	45.10
7/16/2025	44.69	44.86	43.77	44.83	1,393,691	44.76
7/15/2025	45.34	45.62	44.98	45.02	511,268	44.95
7/14/2025	44.56	44.65	43.84	44.46	456,604	44.39
7/11/2025	44.65	45.03	44.55	44.85	247,221	44.78
7/10/2025	45.01	45.07	44.52	44.95	310,990	44.88
7/09/2025	44.50	45.05	44.23	44.60	580,212	44.53
7/08/2025	43.98	44.71	43.87	44.42	409,032	44.35
7/07/2025	44.03	44.22	43.46	43.62	417,293	43.55
7/03/2025	44.33	44.63	44.30	44.47	245,347	44.40