Invesco Semiconductors ETF (PSI)

Historical Prices For Invesco Semiconductors ETF (PSI)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	72.85	73.08	72.22	72.90	37,992	72.90
10/01/2025	69.60	71.67	69.50	71.67	29,314	71.67
9/30/2025	69.37	70.33	69.28	70.32	13,768	70.32
9/29/2025	70.05	70.33	69.18	69.27	35,080	69.27
9/26/2025	69.27	69.28	68.50	69.22	17,246	69.22
9/25/2025	68.52	69.40	67.98	69.11	32,935	69.11
9/24/2025	71.14	71.14	69.50	69.86	34,252	69.86
9/23/2025	71.68	71.94	70.85	71.23	29,925	71.23
9/22/2025	70.48	71.70	70.48	71.59	31,274	71.59
9/19/2025	71.02	71.02	69.74	70.42	82,301	70.40
9/18/2025	69.91	71.35	69.91	71.11	54,623	71.09
9/17/2025	68.24	68.87	67.53	68.42	55,218	68.40
9/16/2025	68.26	68.44	67.73	68.29	29,924	68.27
9/15/2025	67.11	67.99	67.11	67.88	43,549	67.86
9/12/2025	67.22	67.36	66.77	67.17	42,710	67.15
9/11/2025	66.56	67.22	66.56	67.11	44,647	67.09
9/10/2025	66.29	66.31	65.64	66.14	55,886	66.12
9/09/2025	64.84	65.29	64.74	65.21	39,049	65.19
9/08/2025	64.49	64.90	64.39	64.90	35,363	64.88
9/05/2025	64.08	64.16	63.11	63.87	45,837	63.85
9/04/2025	61.63	63.01	61.39	63.01	29,601	62.99
9/03/2025	62.05	62.05	61.01	61.52	11,780	61.50
9/02/2025	61.13	61.86	60.78	61.85	25,993	61.83
8/29/2025	64.06	64.20	62.54	62.85	65,896	62.83
8/28/2025	64.03	64.85	64.03	64.58	26,919	64.56
8/27/2025	63.38	63.92	63.29	63.78	17,433	63.76
8/26/2025	62.72	63.82	62.72	63.63	23,353	63.61
8/25/2025	62.68	62.85	62.47	62.47	18,320	62.45
8/22/2025	60.70	63.26	60.70	62.62	36,497	62.60
8/21/2025	59.77	60.52	59.77	60.41	27,513	60.39
8/20/2025	60.27	60.30	58.62	60.25	48,299	60.23
8/19/2025	61.50	61.75	60.30	60.42	14,599	60.40
8/18/2025	60.88	61.53	60.86	61.51	20,584	61.49
8/15/2025	62.18	62.18	60.80	60.94	27,808	60.92
8/14/2025	62.26	63.00	61.99	62.85	25,849	62.83
8/13/2025	62.90	63.08	62.31	63.02	33,726	63.00
8/12/2025	60.56	62.44	60.56	62.44	36,239	62.42
8/11/2025	60.76	61.23	60.02	60.17	36,571	60.15
8/08/2025	59.93	60.47	59.93	60.44	18,879	60.42
8/07/2025	60.32	60.36	59.31	59.87	151,784	59.85
8/06/2025	59.10	59.24	58.06	59.21	29,376	59.19
8/05/2025	60.36	60.66	58.95	59.53	34,107	59.51
8/04/2025	59.42	60.26	59.42	60.26	29,189	60.24
8/01/2025	58.06	59.18	57.31	58.74	57,260	58.72
7/31/2025	60.81	60.90	59.13	59.50	50,022	59.48
7/30/2025	62.01	62.30	61.22	61.78	53,296	61.76
7/29/2025	62.16	62.55	61.24	61.44	37,899	61.42
7/28/2025	60.83	61.68	60.83	61.58	31,464	61.56
7/25/2025	59.80	60.22	59.70	60.16	36,593	60.14
7/24/2025	60.71	60.71	60.00	60.34	36,359	60.32
7/23/2025	60.61	60.64	60.08	60.61	31,055	60.59
7/22/2025	62.12	62.17	60.62	60.94	39,990	60.92
7/21/2025	62.15	62.96	62.15	62.23	35,924	62.21
7/18/2025	62.24	62.36	61.85	61.98	34,473	61.96
7/17/2025	61.23	62.16	61.23	61.86	38,741	61.84
7/16/2025	61.12	61.31	59.79	61.30	37,563	61.28
7/15/2025	62.39	62.50	61.51	61.51	23,232	61.49
7/14/2025	61.31	61.54	60.34	61.28	23,314	61.26
7/11/2025	61.54	62.05	61.51	61.70	31,785	61.68
7/10/2025	62.25	62.44	61.77	62.13	26,215	62.11
7/09/2025	61.71	62.35	61.17	61.85	35,915	61.83
7/08/2025	61.07	62.00	60.92	61.53	54,703	61.51
7/07/2025	61.23	61.39	60.29	60.52	65,784	60.50