Invesco PHLX Semiconductor ETF (SOXQ)

100.97
+1.57 (1.58%)
NASDAQ · Last Trade: Oct 1st, 7:50 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco PHLX Semiconductor ETF (SOXQ)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202699.81101.5899.05100.97897,252100.97
9/30/202699.65100.1798.7899.40706,54899.40
9/29/202699.66100.5299.0399.38623,42799.38
9/28/202699.3799.6396.5898.081,627,37298.08
9/25/202699.18100.2098.7799.68730,70799.68
9/24/202696.9698.5296.4698.26802,66498.26
9/23/202699.5199.6397.3298.64972,91498.64
9/22/202696.81100.0296.7799.831,808,20899.83
9/21/202695.5598.2994.8997.831,247,58497.83
9/18/202692.1093.9092.0493.86478,00393.78
9/17/202691.2691.6990.8691.33974,39491.25
9/16/202689.3389.9087.6888.571,627,50388.49
9/15/202688.6489.0087.6488.002,290,94987.92
9/14/202688.0088.8787.4887.672,441,74387.59
9/11/202692.7893.7892.2693.10786,99993.02
9/10/202691.6292.3891.0591.47867,45591.39
9/09/202693.0394.6293.0393.95891,08393.87
9/08/202694.0694.6793.2493.601,305,34293.52
9/04/202690.6992.5290.2692.401,144,64992.32
9/03/202688.4289.5187.0689.40597,06589.32
9/02/202688.5789.6687.8289.271,513,66089.19
9/01/202689.1589.6787.9788.903,201,18188.82
8/31/202690.4591.1590.0790.761,013,61190.68
8/28/202692.7492.9290.0490.281,375,65990.20
8/27/202693.4893.8292.0293.561,485,29693.48
8/26/202690.7091.5690.2991.40895,79691.32
8/25/202691.6092.1890.4791.192,181,06391.11
8/24/202691.0091.0088.6889.931,444,84289.85
8/21/202693.8394.0191.5892.421,257,64792.34
8/20/202692.2893.3991.6792.90676,68092.82
8/19/202695.1895.5691.5692.392,102,03692.31
8/18/202695.5896.2793.0894.372,139,46594.29
8/17/202699.09100.4898.7399.37805,70799.28
8/14/202697.9298.3496.5897.742,180,35797.65
8/13/202697.5099.9897.5098.101,338,05798.01
8/12/202698.7198.7197.4897.562,958,90097.47
8/11/202696.0196.0694.4895.191,703,04195.10
8/10/202697.9598.0094.4194.441,456,20594.36
8/07/202697.2097.8095.1197.20835,76597.11
8/06/202693.2596.6492.1794.80982,36794.72
8/05/202695.4397.2994.2894.531,538,52794.45
8/04/202693.9096.4793.3595.861,914,06495.77
8/03/202687.1390.4785.9789.982,525,68889.90
7/31/202692.5893.5888.3389.051,972,09888.97
7/30/202686.8889.7686.2288.922,332,87788.84
7/29/202686.2387.5882.2182.243,756,51682.17
7/28/202687.4688.0485.0086.824,117,90286.74
7/27/202693.8994.0988.2890.932,670,03390.85
7/24/202695.9796.4192.1893.041,539,20892.96
7/23/202696.3598.2095.9397.161,760,96897.07
7/22/202695.0698.5795.0097.661,302,64297.57
7/21/202696.6697.6195.1097.231,538,91597.14
7/20/202693.8695.0392.2092.423,358,02392.34
7/17/202690.0093.9688.0991.862,442,01191.78
7/16/202694.8695.9192.6293.402,106,38293.32
7/15/2026101.01101.0194.6297.572,342,29197.48
7/14/2026101.62101.7298.2499.653,185,49299.56
7/13/202699.1699.5796.7097.102,137,77797.01
7/10/2026100.50102.8199.67102.061,059,381101.97
7/09/2026103.46104.26101.63101.971,549,056101.88
7/08/202695.6099.2695.6098.952,915,06698.86
7/07/202696.7597.7394.1296.783,165,71896.69
7/06/2026102.08104.25101.45101.531,640,626101.44
7/02/2026105.10106.4797.3999.295,087,60399.20