Dynamic Semiconductors Invesco ETF (NY: PSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	57.72	58.72	57.52	58.39	102,665	+1.52(+2.67%)
Aug 22, 2024	59.14	59.14	56.73	56.87	122,642	-1.85(-3.15%)
Aug 21, 2024	57.82	58.91	57.71	58.72	98,595	+1.29(+2.25%)
Aug 20, 2024	58.20	58.45	57.18	57.43	65,142	-0.87(-1.49%)
Aug 19, 2024	57.45	58.32	56.51	58.30	85,563	+0.77(+1.34%)
Aug 16, 2024	57.26	57.88	56.94	57.53	56,280	-0.30(-0.52%)
Aug 15, 2024	56.28	58.00	56.10	57.83	114,278	+2.86(+5.20%)
Aug 14, 2024	55.57	55.65	54.17	54.97	74,066	-0.07(-0.13%)
Aug 13, 2024	53.74	55.11	53.53	55.04	80,416	+1.98(+3.73%)
Aug 12, 2024	52.95	53.58	52.37	53.06	85,544	+0.19(+0.36%)
Aug 09, 2024	52.36	53.16	52.03	52.87	192,164	+0.21(+0.40%)
Aug 08, 2024	50.67	52.66	50.01	52.66	113,613	+3.53(+7.19%)
Aug 07, 2024	51.82	51.95	48.96	49.13	160,605	-0.80(-1.60%)
Aug 06, 2024	50.05	51.23	49.04	49.93	332,215	+0.35(+0.71%)
Aug 05, 2024	46.60	50.86	46.60	49.58	385,350	-0.74(-1.47%)
Aug 02, 2024	51.01	51.56	49.75	50.32	270,185	-2.61(-4.93%)
Aug 01, 2024	56.43	56.80	52.36	52.93	331,574	-4.52(-7.87%)
Jul 31, 2024	56.32	57.45	56.22	57.45	197,976	+3.46(+6.41%)
Jul 30, 2024	56.93	56.93	53.75	53.99	119,230	-2.64(-4.66%)
Jul 29, 2024	57.40	58.44	56.57	56.63	44,799	-0.25(-0.44%)
Jul 26, 2024	57.37	57.38	56.40	56.88	53,428	+0.92(+1.64%)
Jul 25, 2024	57.32	57.62	55.11	55.96	121,321	-1.73(-3.00%)
Jul 24, 2024	60.05	60.27	57.62	57.69	93,250	-3.39(-5.55%)
Jul 23, 2024	60.96	61.65	60.75	61.08	60,302	-0.52(-0.84%)
Jul 22, 2024	60.28	61.67	60.01	61.60	66,034	+2.47(+4.18%)
Jul 19, 2024	60.73	60.73	59.01	59.13	117,677	-1.56(-2.57%)
Jul 18, 2024	62.24	62.33	59.61	60.69	148,808	-0.60(-0.98%)
Jul 17, 2024	64.33	64.33	61.20	61.29	173,797	-5.43(-8.14%)
Jul 16, 2024	66.61	66.73	65.65	66.72	111,118	+0.48(+0.72%)
Jul 15, 2024	66.03	66.90	65.48	66.24	146,535	+0.76(+1.16%)
Jul 12, 2024	65.15	66.41	64.61	65.48	62,698	+0.75(+1.16%)
Jul 11, 2024	67.07	67.33	64.66	64.73	97,399	-1.95(-2.92%)
Jul 10, 2024	66.18	66.72	65.86	66.68	95,337	+1.08(+1.65%)
Jul 09, 2024	65.96	66.37	65.21	65.60	85,315	+0.03(+0.05%)
Jul 08, 2024	65.07	65.86	65.00	65.57	79,601	+1.01(+1.56%)
Jul 05, 2024	64.76	64.87	64.02	64.56	53,259	+0.16(+0.25%)
Jul 03, 2024	63.69	64.73	63.34	64.40	23,223	+0.77(+1.21%)
Jul 02, 2024	62.51	63.63	62.51	63.63	50,043	+0.87(+1.39%)
Jul 01, 2024	62.95	62.95	61.31	62.76	181,157	-0.05(-0.08%)
Jun 28, 2024	62.58	64.06	62.25	62.81	58,349	+0.77(+1.24%)
Jun 27, 2024	61.90	62.34	61.46	62.04	51,580	+0.10(+0.16%)
Jun 26, 2024	62.00	62.44	61.32	61.94	39,289	-0.15(-0.24%)
Jun 25, 2024	61.32	62.09	60.71	62.09	49,405	+1.33(+2.19%)
Jun 24, 2024	61.64	61.93	60.76	60.76	108,111	-1.44(-2.32%)
Jun 21, 2024	62.49	62.67	61.04	62.20	53,539	-0.74(-1.17%)
Jun 20, 2024	65.03	65.03	62.53	62.94	107,624	-1.85(-2.85%)
Jun 18, 2024	64.01	65.29	64.01	64.79	64,006	+0.90(+1.41%)
Jun 17, 2024	62.92	63.94	62.30	63.89	76,135	+1.28(+2.04%)
Jun 14, 2024	62.56	62.74	62.07	62.61	62,553	-0.53(-0.84%)
Jun 13, 2024	63.19	63.49	62.30	63.14	54,637	+0.50(+0.80%)
Jun 12, 2024	62.10	63.08	62.10	62.64	53,495	+1.73(+2.84%)
Jun 11, 2024	60.54	60.96	60.10	60.91	51,807	-0.03(-0.05%)
Jun 10, 2024	59.52	61.17	59.13	60.94	58,326	+1.19(+1.99%)
Jun 07, 2024	59.92	60.04	59.35	59.75	62,241	-0.59(-0.98%)
Jun 06, 2024	61.11	61.11	60.05	60.34	72,755	-0.51(-0.84%)
Jun 05, 2024	59.21	60.91	59.03	60.85	169,643	+2.67(+4.59%)
Jun 04, 2024	58.63	58.63	57.69	58.19	52,526	-0.61(-1.04%)

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.