NYSEArca - Nasdaq Real Time Price
USD
Invesco Semiconductors ETF (PSI)
131.52
+0.16
(+0.13%)
As of 11:31:34 AM EDT. Market Open.
Trade PSI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
129.36
131.51
128.29
131.51
131.51
99,717
Oct 28, 2026
129.32
132.10
128.50
131.35
131.35
490,700
Oct 27, 2026
124.57
128.15
123.74
127.95
127.95
665,500
Oct 26, 2026
120.10
123.75
118.70
122.10
122.10
456,100
Oct 23, 2026
117.07
120.37
116.96
118.84
118.84
567,200
Oct 22, 2026
122.54
123.34
116.36
117.28
117.28
1,862,700
Oct 21, 2026
129.47
129.88
127.50
129.12
129.12
262,400
Oct 20, 2026
125.06
128.93
122.75
126.19
126.19
685,100
Oct 19, 2026
129.85
130.46
127.21
127.82
127.82
254,700
Oct 16, 2026
129.01
129.48
124.40
124.50
124.50
433,800
Oct 15, 2026
129.06
131.90
125.96
131.27
131.27
464,800
Oct 14, 2026
138.07
139.03
133.27
134.61
134.61
400,200
Oct 13, 2026
139.45
142.10
137.70
141.96
141.96
288,600
Oct 12, 2026
147.01
147.01
142.77
142.93
142.93
372,500
Oct 9, 2026
152.74
152.85
148.34
149.32
149.32
185,800
Oct 8, 2026
152.97
155.14
148.02
150.16
150.16
262,300
Oct 7, 2026
154.55
156.00
153.80
155.52
155.52
268,200
Oct 6, 2026
162.05
162.05
158.49
158.87
158.87
553,700
Oct 5, 2026
160.16
160.95
157.50
160.12
160.12
1,458,200
Oct 2, 2026
160.75
163.00
160.32
160.94
160.94
905,500
Oct 1, 2026
153.19
156.84
151.76
155.90
155.90
265,400
Sep 30, 2026
152.25
153.03
150.59
152.47
152.47
204,800
Sep 29, 2026
151.61
153.00
150.18
151.09
151.09
111,900
Sep 28, 2026
149.28
149.78
144.77
148.64
148.64
222,200
Sep 25, 2026
148.82
151.20
148.49
150.51
150.51
396,700
Sep 24, 2026
144.50
147.50
143.41
147.50
147.50
214,300
Sep 23, 2026
147.76
147.84
143.99
147.74
147.74
209,900
Sep 22, 2026
142.94
148.62
142.94
148.60
148.60
239,200
Sep 21, 2026
143.20
145.67
141.28
144.88
144.88
436,600
Sep 18, 2026
136.27
139.56
135.96
139.39
139.39
286,200
Sep 17, 2026
134.15
135.15
133.34
134.25
134.25
124,500
Sep 16, 2026
131.28
132.49
128.10
129.84
129.84
169,600
Sep 15, 2026
130.22
130.57
127.22
128.58
128.58
277,000
Sep 14, 2026
131.04
132.17
128.51
128.72
128.72
510,100
Sep 11, 2026
138.25
140.83
137.98
139.70
139.70
292,700
Sep 10, 2026
136.05
137.82
134.94
136.02
136.02
154,800
Sep 9, 2026
138.87
141.55
138.49
140.07
140.07
195,400
Sep 8, 2026
138.75
140.90
137.52
139.97
139.97
589,900
Sep 4, 2026
131.65
136.16
131.65
136.00
136.00
635,600
Sep 3, 2026
128.27
129.70
124.94
129.70
129.70
216,900
Sep 2, 2026
128.12
129.87
126.32
129.21
129.21
541,200
Sep 1, 2026
129.04
129.26
126.53
127.93
127.93
334,600
Aug 31, 2026
132.36
133.44
131.02
131.82
131.82
397,700
Aug 28, 2026
137.48
137.48
131.74
131.81
131.81
214,700
Aug 27, 2026
140.28
140.51
136.76
138.56
138.56
240,200
Aug 26, 2026
136.17
137.21
134.79
136.51
136.51
214,700
Aug 25, 2026
137.19
137.97
134.50
135.96
135.96
135,100
Aug 24, 2026
136.42
136.42
131.67
134.06
134.06
438,600
Aug 21, 2026
141.08
141.08
136.50
138.91
138.91
172,800
Aug 20, 2026
139.06
140.70
137.46
138.98
138.98
292,300
Aug 19, 2026
147.65
148.16
138.37
139.50
139.50
389,500
Aug 18, 2026
150.00
151.48
144.20
146.31
146.31
381,100
Aug 17, 2026
155.10
158.64
154.86
157.40
157.40
469,400
Aug 14, 2026
150.66
154.05
150.18
153.01
153.01
323,000
Aug 13, 2026
150.37
154.80
150.08
151.61
151.61
309,500
Aug 12, 2026
151.64
152.71
150.42
150.97
150.97
784,000
Aug 11, 2026
145.36
146.63
143.75
145.16
145.16
624,400
Aug 10, 2026
149.40
150.00
142.56
142.56
142.56
212,800
Aug 7, 2026
147.74
150.17
145.44
148.42
148.42
212,000
Aug 6, 2026
141.12
147.88
139.20
144.65
144.65
314,700
Aug 5, 2026
144.93
148.57
142.34
142.80
142.80
364,600
Aug 4, 2026
144.46
147.92
143.41
147.00
147.00
682,600
Aug 3, 2026
132.69
140.00
131.32
139.08
139.08
1,087,400
Jul 31, 2026
142.89
144.99
135.26
136.44
136.44
730,400
Jul 30, 2026
130.75
136.17
129.85
134.87
134.87
902,000
Jul 29, 2026
128.63
130.69
120.60
120.70
120.70
724,500
Jul 28, 2026
132.58
132.59
125.90
129.38
129.38
553,800
Jul 27, 2026
146.21
146.21
134.43
139.43
139.43
336,600
Jul 24, 2026
151.49
152.22
143.32
144.79
144.79
260,300
Jul 23, 2026
151.23
155.51
151.10
153.19
153.19
214,900
Jul 22, 2026
149.70
156.00
149.30
153.47
153.47
255,300
Jul 21, 2026
151.31
154.79
149.18
154.46
154.46
321,200
Jul 20, 2026
146.63
148.53
143.00
143.57
143.57
258,500
Jul 17, 2026
138.52
146.36
135.24
143.22
143.22
620,500
Jul 16, 2026
149.07
151.51
144.00
145.21
145.21
412,600
Jul 15, 2026
160.59
160.62
147.73
153.69
153.69
362,400
Jul 14, 2026
160.90
161.38
154.87
157.90
157.90
198,600
Jul 13, 2026
154.31
155.37
150.52
151.68
151.68
302,800
Jul 10, 2026
156.09
160.55
154.42
159.42
159.42
222,200
Jul 9, 2026
160.82
163.90
159.11
159.47
159.47
358,100
Jul 8, 2026
146.42
151.90
145.80
151.33
151.33
276,400
Jul 7, 2026
150.05
151.80
144.25
148.34
148.34
619,500
Jul 6, 2026
163.13
166.73
159.33
159.57
159.57
325,700
Jul 2, 2026
174.48
174.48
154.83
158.01
158.01
711,900
Jul 1, 2026
178.84
180.39
173.03
174.41
174.41
601,800
Jun 30, 2026
179.15
189.24
178.51
187.82
187.82
555,500
Jun 29, 2026
168.71
178.03
163.23
177.98
177.98
412,000
Jun 26, 2026
170.39
171.20
166.21
168.18
168.18
403,200
Jun 25, 2026
178.83
179.46
168.66
177.33
177.33
528,100
Jun 24, 2026
171.00
171.73
164.69
168.75
168.75
285,500
Jun 23, 2026
169.68
173.80
168.39
170.44
170.44
398,300
Jun 22, 2026
0.016
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
182.83
184.65
179.84
184.45
184.45
295,600
Jun 18, 2026
175.69
178.98
175.02
178.23
178.21
351,200
Jun 17, 2026
171.29
173.77
167.38
167.48
167.46
395,800
Jun 16, 2026
174.69
177.25
166.35
166.74
166.73
1,826,800
Jun 15, 2026
176.36
177.35
173.52
175.60
175.58
453,800
Jun 12, 2026
162.97
169.35
161.42
167.89
167.87
561,900
Jun 11, 2026
153.59
163.05
153.12
163.00
162.99
555,900
Jun 10, 2026
150.01
157.58
148.17
148.80
148.79
375,900
Jun 9, 2026
156.54
160.10
141.72
151.94
151.93
585,700
Jun 8, 2026
152.34
154.88
150.00
152.51
152.50
319,300
Jun 5, 2026
155.57
155.57
144.74
145.03
145.02
496,600
Jun 4, 2026
157.90
164.19
155.38
161.51
161.50
258,500
Jun 3, 2026
163.10
165.18
160.01
163.80
163.79
330,000
Jun 2, 2026
157.61
161.62
156.47
161.62
161.61
299,900
Jun 1, 2026
153.60
155.41
150.90
153.63
153.62
520,800
May 29, 2026
160.49
160.49
153.56
155.36
155.35
388,000
May 28, 2026
159.58
160.20
154.80
158.47
158.46
393,200
May 27, 2026
164.54
165.01
157.01
160.10
160.09
633,100
May 26, 2026
159.49
162.28
157.18
161.63
161.62
586,300
May 22, 2026
152.53
154.79
150.37
153.75
153.74
290,500
May 21, 2026
148.09
151.58
148.00
150.72
150.71
380,300
May 20, 2026
145.97
149.18
145.02
149.11
149.10
328,200
May 19, 2026
139.80
145.14
136.95
143.04
143.03
486,700
May 18, 2026
150.94
151.03
140.34
142.95
142.94
664,400
May 15, 2026
147.33
150.80
145.56
148.32
148.31
418,700
May 14, 2026
151.98
153.81
150.37
152.91
152.90
295,800
May 13, 2026
154.36
155.23
149.79
152.01
152.00
319,900
May 12, 2026
152.65
152.65
143.36
149.44
149.43
818,600
May 11, 2026
153.08
156.17
152.47
156.16
156.15
1,237,400
May 8, 2026
147.11
151.78
147.11
151.78
151.77
398,600
May 7, 2026
146.83
147.08
141.85
143.16
143.15
346,900
May 6, 2026
142.65
144.63
139.98
144.61
144.60
417,500
May 5, 2026
137.16
140.59
136.33
139.67
139.66
337,100
May 4, 2026
135.82
136.88
133.64
135.17
135.16
635,100
May 1, 2026
132.65
135.62
131.33
135.12
135.11
258,000
Apr 30, 2026
130.41
133.74
128.88
133.68
133.67
306,200
Apr 29, 2026
127.29
129.20
126.40
128.87
128.86
289,500
Apr 28, 2026
126.02
128.85
123.66
125.40
125.39
490,500
Apr 27, 2026
135.10
135.48
129.38
130.72
130.71
727,100
Apr 24, 2026
133.45
136.26
131.97
134.86
134.85
458,800
Apr 23, 2026
125.30
128.50
124.77
127.02
127.01
361,200
Apr 22, 2026
124.44
124.81
121.94
124.10
124.09
304,800
Apr 21, 2026
122.53
124.00
121.41
122.15
122.14
324,400
Apr 20, 2026
120.16
122.10
119.80
121.73
121.72
217,100
Apr 17, 2026
118.50
120.42
117.36
120.04
120.03
269,000
Apr 16, 2026
113.83
116.27
113.06
116.25
116.24
188,700
Apr 15, 2026
113.47
113.97
111.01
113.95
113.94
285,200
Apr 14, 2026
113.77
114.27
112.01
114.10
114.09
276,700
Apr 13, 2026
109.95
112.65
109.91
112.65
112.64
187,900
Apr 10, 2026
109.97
111.50
109.72
110.44
110.43
327,000
Apr 9, 2026
106.41
109.08
106.41
108.91
108.90
243,300
Apr 8, 2026
105.85
106.66
104.04
106.27
106.26
214,100
Apr 7, 2026
98.40
99.53
96.88
99.53
99.52
115,200
Apr 6, 2026
98.13
99.67
97.40
98.80
98.79
106,300
Apr 2, 2026
92.99
98.07
92.79
97.53
97.52
144,700
Apr 1, 2026
95.80
98.50
95.41
97.07
97.06
361,400
Mar 31, 2026
90.16
94.41
89.98
94.38
94.37
235,000
Mar 30, 2026
94.35
94.52
87.75
88.52
88.51
424,100
Mar 27, 2026
93.73
95.17
92.61
93.21
93.20
264,100
Mar 26, 2026
98.56
98.56
94.65
94.75
94.74
213,800
Mar 25, 2026
101.26
102.05
99.80
100.67
100.66
348,500
Mar 24, 2026
95.88
100.57
95.50
100.03
100.02
177,000
Mar 23, 2026
0.003
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
96.76
99.24
96.38
96.82
96.81
380,900
Mar 20, 2026
97.33
97.77
93.34
94.65
94.64
195,100
Mar 19, 2026
92.76
98.05
91.91
97.21
97.20
80,700
Mar 18, 2026
95.98
97.04
95.30
95.44
95.43
125,000
Mar 17, 2026
95.40
95.77
94.46
95.75
95.74
71,400
Mar 16, 2026
94.51
96.05
94.51
94.89
94.88
104,000
Mar 13, 2026
92.79
94.25
91.79
92.08
92.07
56,900
Mar 12, 2026
93.28
93.60
90.93
91.68
91.67
115,800
Mar 11, 2026
94.28
95.86
94.24
95.00
94.99
161,000
Mar 10, 2026
92.95
96.04
92.95
94.10
94.09
236,100
Mar 9, 2026
87.68
93.17
86.93
92.98
92.97
186,200
Mar 6, 2026
91.13
92.80
88.67
89.20
89.19
252,700
Mar 5, 2026
95.98
96.99
92.47
94.28
94.27
279,500
Mar 4, 2026
97.15
97.78
96.01
96.82
96.81
173,700
Mar 3, 2026
96.94
97.03
94.43
95.38
95.37
434,100
Mar 2, 2026
97.29
100.99
97.07
100.80
100.79
563,600
Feb 27, 2026
98.07
99.72
97.52
99.00
98.99
366,100
Feb 26, 2026
104.16
104.16
98.68
100.66
100.65
195,300
Feb 25, 2026
104.17
105.74
104.17
104.73
104.72
165,500
Feb 24, 2026
101.09
103.58
100.91
102.76
102.75
333,800
Feb 23, 2026
100.35
100.97
98.50
99.97
99.96
323,500
Feb 20, 2026
98.48
101.48
98.48
100.87
100.86
67,500
Feb 19, 2026
98.84
99.46
97.84
99.35
99.34
796,600
Feb 18, 2026
99.96
101.31
99.00
99.89
99.88
85,300
Feb 17, 2026
99.13
101.05
97.53
100.38
100.37
275,100
Feb 13, 2026
99.48
101.50
98.17
100.58
100.57
1,114,300
Feb 12, 2026
103.42
103.99
99.45
99.77
99.76
205,700
Feb 11, 2026
101.96
103.43
100.00
102.64
102.63
139,000
Feb 10, 2026
100.09
100.75
98.48
99.38
99.37
94,200
Feb 9, 2026
97.55
99.96
97.00
99.52
99.51
204,000
Feb 6, 2026
94.03
98.38
93.82
98.20
98.19
214,900
Feb 5, 2026
89.50
92.57
88.71
92.01
92.00
74,900
Feb 4, 2026
94.48
95.61
88.71
90.77
90.76
122,800
Feb 3, 2026
96.62
97.53
91.63
93.88
93.87
175,100
Feb 2, 2026
92.08
96.22
92.08
95.32
95.31
292,400
Jan 30, 2026
95.49
97.12
92.53
93.02
93.01
82,300
Jan 29, 2026
96.75
97.62
93.48
97.20
97.19
111,900
Jan 28, 2026
95.59
96.72
95.13
96.34
96.33
130,800
Jan 27, 2026
93.31
94.63
93.14
94.10
94.09
73,800
Jan 26, 2026
91.93
92.56
91.25
91.78
91.77
73,600
Jan 23, 2026
94.33
94.44
91.81
92.27
92.26
88,000
Jan 22, 2026
97.16
97.16
94.73
95.20
95.19
93,000
Jan 21, 2026
92.85
95.98
92.40
95.30
95.29
87,500
Jan 20, 2026
90.58
93.19
90.58
91.54
91.53
132,000
Jan 16, 2026
93.16
93.63
92.00
92.54
92.53
122,600
Jan 15, 2026
92.64
93.40
91.62
91.72
91.71
61,300
Jan 14, 2026
89.06
89.56
88.19
89.55
89.54
52,200
Jan 13, 2026
89.95
90.68
89.33
89.66
89.65
44,800
Jan 12, 2026
87.85
89.37
87.85
89.10
89.09
70,500
Jan 9, 2026
86.86
89.18
86.59
88.87
88.86
61,600
Jan 8, 2026
86.96
86.96
84.84
86.04
86.03
61,100
Jan 7, 2026
87.13
87.46
86.13
87.46
87.45
110,000
Jan 6, 2026
85.26
88.04
85.26
87.99
87.98
125,800
Jan 5, 2026
84.78
85.55
83.89
84.40
84.39
76,600
Jan 2, 2026
80.90
83.03
80.90
82.87
82.86
75,700
Dec 31, 2025
80.34
80.34
78.86
78.86
78.85
27,600
Dec 30, 2025
80.55
81.03
80.19
80.24
80.23
54,400
Dec 29, 2025
80.01
80.84
79.82
80.26
80.25
49,500
Dec 26, 2025
81.26
81.31
80.43
80.88
80.87
75,500
Dec 24, 2025
80.74
80.96
80.60
80.82
80.81
23,200
Dec 23, 2025
80.19
80.91
79.94
80.80
80.79
38,100
Dec 22, 2025
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
81.31
81.31
80.34
80.65
80.64
35,100
Dec 19, 2025
78.21
79.83
78.21
79.65
79.64
44,900
Dec 18, 2025
78.29
78.87
77.41
77.50
77.49
37,600
Dec 17, 2025
78.68
78.94
75.44
75.66
75.65
70,900
Dec 16, 2025
79.14
79.69
77.69
78.32
78.31
47,900
Dec 15, 2025
80.81
81.07
79.22
79.42
79.41
71,700
Dec 12, 2025
83.12
83.12
79.33
79.75
79.74
132,800
Dec 11, 2025
83.48
84.03
82.00
84.03
84.01
132,200
Dec 10, 2025
82.55
84.52
82.46
84.28
84.26
82,000
Dec 9, 2025
81.41
82.25
81.07
82.11
82.09
75,100
Dec 8, 2025
81.77
82.39
81.36
82.00
81.98
70,300
Dec 5, 2025
80.59
81.61
80.46
80.89
80.88
68,300
Dec 4, 2025
79.58
80.65
79.27
80.00
79.99
63,100
Dec 3, 2025
78.07
80.16
77.52
80.16
80.15
34,700
Dec 2, 2025
77.53
78.91
77.21
77.99
77.98
58,800
Dec 1, 2025
75.59
77.19
75.30
76.45
76.44
130,400
Nov 28, 2025
76.02
77.01
75.97
77.01
77.00
33,800
Nov 26, 2025
74.61
76.21
74.47
75.45
75.44
61,400
Nov 25, 2025
72.34
74.31
70.94
74.11
74.10
69,700
Nov 24, 2025
71.13
73.72
71.13
73.56
73.55
77,000
Nov 21, 2025
68.84
71.00
66.93
70.26
70.25
44,400
Nov 20, 2025
74.51
74.74
68.56
68.75
68.74
72,700
Nov 19, 2025
71.30
73.35
71.30
72.28
72.27
35,500
Nov 18, 2025
71.31
72.15
70.17
71.11
71.10
50,300
Nov 17, 2025
73.40
75.00
71.67
72.39
72.38
96,200
Nov 14, 2025
72.17
75.37
71.80
74.07
74.06
50,200
Nov 13, 2025
77.19
77.19
73.63
74.48
74.47
85,000
Nov 12, 2025
78.33
78.52
77.41
77.85
77.84
33,900
Nov 11, 2025
78.35
78.36
76.86
77.00
76.99
79,900
Nov 10, 2025
78.46
79.40
78.29
79.06
79.05
49,600
Nov 7, 2025
75.91
76.48
73.33
76.48
76.47
81,800
Nov 6, 2025
77.84
78.70
76.40
76.95
76.94
88,200
Nov 5, 2025
75.78
78.82
75.78
77.90
77.89
41,100
Nov 4, 2025
76.43
77.52
75.12
75.21
75.20
54,700
Nov 3, 2025
79.08
79.25
78.21
78.74
78.73
46,500
Oct 31, 2025
78.29
79.27
77.42
77.94
77.93
67,400
Oct 30, 2025
78.18
78.89
77.42
77.42
77.41
85,300
Oct 29, 2025
78.72
79.67
77.92
78.59
78.58
75,700
