Dynamic Semiconductors Invesco ETF (NY: PSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	56.95	57.46	56.68	56.80	61,540	-1.41(-2.42%)
Oct 29, 2024	56.83	58.34	56.58	58.21	45,477	+1.20(+2.10%)
Oct 28, 2024	57.11	57.41	56.94	57.01	34,036	-0.06(-0.11%)
Oct 25, 2024	56.68	57.81	56.68	57.07	62,771	+0.87(+1.55%)
Oct 24, 2024	56.58	56.58	55.87	56.20	41,780	+0.14(+0.25%)
Oct 23, 2024	56.41	56.72	55.26	56.06	55,430	-0.46(-0.81%)
Oct 22, 2024	56.44	56.81	56.18	56.52	45,372	-0.33(-0.58%)
Oct 21, 2024	56.72	56.86	56.23	56.85	67,301	-0.17(-0.30%)
Oct 18, 2024	57.67	57.67	56.86	57.02	40,767	-0.03(-0.05%)
Oct 17, 2024	58.19	58.30	57.01	57.05	77,280	+0.12(+0.21%)
Oct 16, 2024	57.68	57.68	56.76	56.93	85,310	+0.10(+0.18%)
Oct 15, 2024	59.90	60.30	56.64	56.83	93,925	-3.35(-5.57%)
Oct 14, 2024	59.63	60.34	59.63	60.18	149,153	+1.06(+1.79%)
Oct 11, 2024	57.79	59.29	57.79	59.12	69,369	+0.96(+1.65%)
Oct 10, 2024	57.37	58.22	56.94	58.16	38,336	-0.10(-0.17%)
Oct 09, 2024	57.63	58.53	57.44	58.26	72,370	+0.85(+1.48%)
Oct 08, 2024	57.03	57.64	56.68	57.41	70,468	+0.16(+0.28%)
Oct 07, 2024	56.91	57.52	56.81	57.25	60,188	+0.03(+0.05%)
Oct 04, 2024	57.65	57.65	56.71	57.22	103,275	+1.17(+2.09%)
Oct 03, 2024	55.83	56.91	55.75	56.05	93,477	-0.37(-0.66%)
Oct 02, 2024	55.56	56.99	55.36	56.42	54,681	+1.00(+1.80%)
Oct 01, 2024	57.34	57.34	55.15	55.42	111,674	-2.10(-3.65%)
Sep 30, 2024	57.27	58.13	56.77	57.52	96,427	-0.39(-0.67%)
Sep 27, 2024	59.09	59.09	57.63	57.91	159,620	-0.97(-1.65%)
Sep 26, 2024	58.87	59.34	57.19	58.88	181,804	+2.77(+4.94%)
Sep 25, 2024	55.61	56.50	55.61	56.11	125,475	+0.36(+0.65%)
Sep 24, 2024	55.71	56.01	55.01	55.75	144,398	+0.64(+1.16%)
Sep 23, 2024	55.11	55.36	54.76	55.11	1,059,340	+0.24(+0.43%)
Sep 20, 2024	55.13	55.21	54.42	54.87	78,915	-0.71(-1.28%)
Sep 19, 2024	55.31	56.16	54.88	55.58	116,922	+2.31(+4.34%)
Sep 18, 2024	54.20	54.88	53.27	53.27	77,314	-0.57(-1.06%)
Sep 17, 2024	54.06	54.41	53.35	53.84	86,317	+0.41(+0.77%)
Sep 16, 2024	53.81	53.81	52.92	53.43	58,993	-1.22(-2.23%)
Sep 13, 2024	53.93	54.70	53.93	54.65	56,297	+1.23(+2.30%)
Sep 12, 2024	53.78	54.08	52.82	53.42	63,370	-0.44(-0.82%)
Sep 11, 2024	51.94	53.95	51.20	53.86	183,782	+2.14(+4.14%)
Sep 10, 2024	51.55	51.79	50.74	51.72	81,449	+0.38(+0.74%)
Sep 09, 2024	51.51	51.86	50.96	51.34	67,799	+0.57(+1.12%)
Sep 06, 2024	52.65	52.65	50.57	50.77	149,061	-2.16(-4.08%)
Sep 05, 2024	52.68	53.68	52.56	52.93	153,452	-0.39(-0.73%)
Sep 04, 2024	52.53	54.11	52.25	53.32	128,971	+0.33(+0.62%)
Sep 03, 2024	56.51	56.51	52.77	52.99	159,231	-4.65(-8.07%)
Aug 30, 2024	57.97	58.05	56.78	57.64	64,217	+0.70(+1.23%)
Aug 29, 2024	56.98	58.25	56.64	56.94	106,303	+0.34(+0.60%)
Aug 28, 2024	57.38	57.42	55.84	56.60	80,484	-0.85(-1.48%)
Aug 27, 2024	56.38	57.65	55.93	57.45	52,877	+0.64(+1.13%)
Aug 26, 2024	58.19	58.19	56.59	56.81	46,721	-1.57(-2.69%)
Aug 23, 2024	57.71	58.71	57.51	58.38	102,678	+1.52(+2.67%)
Aug 22, 2024	59.13	59.13	56.72	56.86	122,657	-1.85(-3.15%)
Aug 21, 2024	57.81	58.90	57.70	58.71	98,607	+1.29(+2.25%)
Aug 20, 2024	58.19	58.44	57.17	57.42	65,150	-0.87(-1.49%)
Aug 19, 2024	57.44	58.31	56.50	58.29	85,573	+0.77(+1.34%)
Aug 16, 2024	57.25	57.87	56.93	57.52	56,287	-0.30(-0.52%)
Aug 15, 2024	56.27	57.99	56.10	57.82	114,292	+2.86(+5.20%)
Aug 14, 2024	55.56	55.64	54.16	54.96	74,075	-0.07(-0.13%)
Aug 13, 2024	53.73	55.10	53.52	55.03	80,426	+1.98(+3.73%)
Aug 12, 2024	52.94	53.57	52.36	53.05	85,554	+0.19(+0.36%)
Aug 09, 2024	52.35	53.15	52.02	52.86	192,188	+0.21(+0.40%)
Aug 08, 2024	50.66	52.65	50.00	52.65	113,627	+3.53(+7.19%)
Aug 07, 2024	51.81	51.94	48.95	49.12	160,625	-0.80(-1.60%)
Aug 06, 2024	50.04	51.22	49.03	49.92	332,257	+0.35(+0.71%)
Aug 05, 2024	46.59	50.85	46.59	49.57	385,399	-0.74(-1.47%)
Aug 02, 2024	51.00	51.56	49.74	50.31	270,219	-2.61(-4.93%)

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.