Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

56.43 -0.06 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 40.48 40.70 39.79 39.89 111,414 -1.19(-2.89%)
Apr 29, 2021 41.75 41.82 40.53 41.08 155,822 -0.03(-0.07%)
Apr 28, 2021 41.82 41.87 41.09 41.11 151,933 -0.64(-1.54%)
Apr 27, 2021 42.35 42.35 41.61 41.75 169,945 -0.33(-0.79%)
Apr 26, 2021 41.47 42.19 41.34 42.08 249,110 +0.80(+1.95%)
Apr 23, 2021 40.32 41.42 40.32 41.28 213,417 +1.27(+3.17%)
Apr 22, 2021 40.87 40.87 39.79 40.01 158,074 -0.89(-2.17%)
Apr 21, 2021 39.47 40.90 39.42 40.90 251,860 +1.41(+3.56%)
Apr 20, 2021 40.23 40.30 39.29 39.49 260,488 -0.84(-2.09%)
Apr 19, 2021 41.20 41.27 39.82 40.34 172,127 -1.05(-2.55%)
Apr 16, 2021 41.64 41.64 41.27 41.39 140,558 -0.01(-0.03%)
Apr 15, 2021 41.43 41.51 40.92 41.40 188,815 +0.52(+1.28%)
Apr 14, 2021 41.03 41.58 40.70 40.88 248,426 -0.28(-0.68%)
Apr 13, 2021 41.72 41.77 40.80 41.16 183,736 -0.25(-0.61%)
Apr 12, 2021 41.71 41.71 40.99 41.41 157,416 -0.41(-0.97%)
Apr 09, 2021 41.88 41.90 41.52 41.81 158,469 -0.33(-0.79%)
Apr 08, 2021 42.27 42.27 41.80 42.15 214,859 +0.41(+0.99%)
Apr 07, 2021 42.18 42.18 41.41 41.73 156,283 -0.30(-0.72%)
Apr 06, 2021 42.33 42.56 41.63 42.03 533,177 -0.49(-1.16%)
Apr 05, 2021 42.23 42.67 41.79 42.53 589,980 +0.97(+2.34%)
Apr 01, 2021 40.48 41.55 40.48 41.55 498,481 +1.89(+4.76%)
Mar 31, 2021 38.95 39.89 38.95 39.67 369,683 +1.28(+3.33%)
Mar 30, 2021 38.32 38.54 37.99 38.39 67,340 -0.01(-0.03%)
Mar 29, 2021 39.16 39.16 38.02 38.40 93,627 -0.93(-2.35%)
Mar 26, 2021 37.60 39.32 37.56 39.32 155,130 +1.84(+4.91%)
Mar 25, 2021 36.81 37.58 36.28 37.48 228,697 +0.04(+0.11%)
Mar 24, 2021 38.58 38.82 37.44 37.44 215,813 -0.46(-1.21%)
Mar 23, 2021 39.50 39.50 37.70 37.90 166,226 -1.42(-3.60%)
Mar 22, 2021 39.40 39.78 38.81 39.32 317,446 +0.60(+1.56%)
Mar 19, 2021 38.50 38.99 37.85 38.71 203,744 +0.51(+1.33%)
Mar 18, 2021 39.29 39.44 38.20 38.21 196,399 -1.73(-4.32%)
Mar 17, 2021 38.88 40.22 38.63 39.93 192,297 +0.38(+0.97%)
Mar 16, 2021 39.52 40.18 39.29 39.55 239,109 +0.52(+1.32%)
Mar 15, 2021 38.43 39.05 38.13 39.03 111,200 +0.87(+2.28%)
Mar 12, 2021 37.91 38.23 37.47 38.16 138,764 -0.29(-0.75%)
Mar 11, 2021 37.70 38.56 37.70 38.45 207,118 +1.67(+4.53%)
Mar 10, 2021 37.75 38.08 36.79 36.79 184,329 -0.67(-1.79%)
Mar 09, 2021 36.41 37.74 36.41 37.46 302,513 +2.29(+6.52%)
Mar 08, 2021 37.03 37.28 35.17 35.17 188,207 -1.87(-5.06%)
Mar 05, 2021 36.65 37.08 34.76 37.04 281,780 +1.00(+2.79%)
Mar 04, 2021 37.87 38.02 35.47 36.04 313,848 -2.08(-5.45%)
Mar 03, 2021 39.17 39.34 37.94 38.11 433,213 -1.00(-2.57%)
Mar 02, 2021 40.97 40.97 39.12 39.12 243,661 -1.73(-4.23%)
Mar 01, 2021 39.96 40.84 39.63 40.84 260,319 +1.77(+4.52%)
Feb 26, 2021 38.87 39.52 37.89 39.08 199,189 +0.76(+1.99%)
Feb 25, 2021 40.88 40.93 38.14 38.32 285,142 -3.01(-7.28%)
Feb 24, 2021 39.41 41.32 38.99 41.32 247,144 +1.82(+4.61%)
Feb 23, 2021 38.90 39.79 37.43 39.50 280,089 -0.28(-0.70%)
Feb 22, 2021 41.08 41.24 39.53 39.78 270,946 -1.68(-4.06%)
Feb 19, 2021 41.03 41.73 40.98 41.46 283,299 +1.15(+2.84%)
Feb 18, 2021 40.71 40.80 39.76 40.32 170,252 -1.01(-2.44%)
Feb 17, 2021 41.93 41.93 40.27 41.32 360,488 -0.99(-2.35%)
Feb 16, 2021 42.56 42.96 42.19 42.32 425,571 +0.47(+1.13%)
Feb 12, 2021 40.73 41.85 40.47 41.85 363,764 +1.05(+2.58%)
Feb 11, 2021 39.48 40.79 39.48 40.79 205,347 +1.83(+4.70%)
Feb 10, 2021 39.45 39.46 38.63 38.96 186,224 -0.19(-0.48%)
Feb 09, 2021 39.09 39.26 38.65 39.15 107,286 +0.04(+0.11%)
Feb 08, 2021 38.20 39.11 38.15 39.11 184,390 +1.30(+3.44%)
Feb 05, 2021 38.40 38.40 37.73 37.81 204,655 -0.20(-0.53%)
Feb 04, 2021 37.37 38.01 37.13 38.01 136,964 +0.68(+1.83%)
Feb 03, 2021 38.44 38.44 37.23 37.33 152,686 -0.87(-2.27%)
Feb 02, 2021 38.24 38.34 37.68 38.19 199,854 +0.66(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.