NasdaqGM - Nasdaq Real Time Price
USD
Invesco PHLX Semiconductor ETF (SOXQ)
90.88
-1.09
(-1.19%)
As of 12:18:39 PM EDT. Market Open.
Trade SOXQ 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
90.53
91.45
89.40
90.88
90.88
413,014
Oct 28, 2026
91.07
92.25
90.39
91.97
91.97
2,303,600
Oct 27, 2026
88.53
90.70
88.25
90.39
90.39
1,675,200
Oct 26, 2026
85.53
87.99
85.16
87.21
87.21
1,419,600
Oct 23, 2026
84.11
85.97
83.91
84.82
84.82
1,138,000
Oct 22, 2026
87.04
87.68
83.94
84.43
84.43
2,337,300
Oct 21, 2026
90.50
90.98
89.35
90.53
90.53
904,700
Oct 20, 2026
87.76
90.17
86.91
88.77
88.77
1,957,700
Oct 19, 2026
90.51
90.89
88.89
89.06
89.06
2,135,400
Oct 16, 2026
89.71
90.38
87.56
87.64
87.64
2,041,800
Oct 15, 2026
88.86
91.45
87.91
91.14
91.14
4,373,300
Oct 14, 2026
94.01
94.64
91.59
91.95
91.95
1,125,900
Oct 13, 2026
94.10
96.13
93.36
96.03
96.03
1,100,000
Oct 12, 2026
97.90
97.94
96.14
96.30
96.30
800,000
Oct 9, 2026
100.82
100.92
98.43
98.93
98.93
1,008,500
Oct 8, 2026
101.10
102.30
98.25
99.42
99.42
1,393,300
Oct 7, 2026
101.90
102.92
101.23
102.78
102.78
652,400
Oct 6, 2026
104.58
105.04
103.84
104.03
104.03
1,049,700
Oct 5, 2026
103.48
103.71
102.36
103.71
103.71
854,700
Oct 2, 2026
103.29
104.42
102.97
103.41
103.41
1,273,900
Oct 1, 2026
99.81
101.58
99.05
100.97
100.97
896,900
Sep 30, 2026
99.65
100.17
98.78
99.40
99.40
707,300
Sep 29, 2026
99.66
100.52
99.03
99.38
99.38
623,200
Sep 28, 2026
99.37
99.63
96.58
98.08
98.08
1,627,100
Sep 25, 2026
99.18
100.20
98.77
99.68
99.68
730,600
Sep 24, 2026
96.96
98.52
96.46
98.26
98.26
802,500
Sep 23, 2026
99.51
99.63
97.32
98.64
98.64
972,600
Sep 22, 2026
96.81
100.01
96.77
99.83
99.83
1,807,600
Sep 21, 2026
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
95.55
98.29
94.89
97.83
97.83
1,246,600
Sep 18, 2026
92.10
93.90
92.04
93.86
93.78
475,700
Sep 17, 2026
91.26
91.69
90.86
91.33
91.25
974,100
Sep 16, 2026
89.33
89.90
87.68
88.57
88.49
1,626,700
Sep 15, 2026
88.64
89.00
87.64
88.00
87.92
2,290,800
Sep 14, 2026
88.00
88.87
87.48
87.67
87.59
2,441,500
Sep 11, 2026
92.78
93.78
92.26
93.10
93.02
784,900
Sep 10, 2026
91.62
92.38
91.05
91.47
91.39
866,700
Sep 9, 2026
93.03
94.62
93.03
93.95
93.87
888,100
Sep 8, 2026
94.06
94.67
93.24
93.60
93.52
1,305,200
Sep 4, 2026
90.69
92.51
90.26
92.40
92.32
1,143,400
Sep 3, 2026
88.42
89.51
87.06
89.40
89.32
596,900
Sep 2, 2026
88.57
89.66
87.82
89.27
89.19
1,513,500
Sep 1, 2026
89.15
89.67
87.96
88.90
88.82
3,200,900
Aug 31, 2026
90.45
91.15
90.07
90.76
90.68
1,013,200
Aug 28, 2026
92.74
92.92
90.04
90.28
90.20
1,373,700
Aug 27, 2026
93.48
93.82
92.01
93.56
93.48
1,485,200
Aug 26, 2026
90.70
91.56
90.29
91.40
91.32
892,600
Aug 25, 2026
91.60
92.18
90.47
91.19
91.11
2,179,500
Aug 24, 2026
91.00
91.00
88.68
89.93
89.85
1,443,500
Aug 21, 2026
93.83
94.01
91.58
92.42
92.34
1,256,500
Aug 20, 2026
92.28
93.39
91.67
92.90
92.82
677,100
Aug 19, 2026
95.18
95.57
91.56
92.39
92.31
2,102,300
Aug 18, 2026
95.58
96.27
93.08
94.37
94.29
2,141,000
Aug 17, 2026
99.09
100.49
98.73
99.37
99.28
806,400
Aug 14, 2026
97.92
98.34
96.58
97.74
97.65
2,180,400
Aug 13, 2026
97.50
99.98
97.50
98.10
98.01
1,339,200
Aug 12, 2026
98.71
98.71
97.48
97.56
97.47
2,959,800
Aug 11, 2026
96.01
96.07
94.48
95.19
95.10
1,703,300
Aug 10, 2026
97.95
98.00
94.41
94.44
94.36
1,456,600
Aug 7, 2026
97.20
97.80
95.11
97.20
97.11
835,800
Aug 6, 2026
93.25
96.64
92.17
94.80
94.72
984,600
Aug 5, 2026
95.43
97.29
94.28
94.53
94.45
1,538,700
Aug 4, 2026
93.90
96.47
93.35
95.86
95.77
1,914,500
Aug 3, 2026
87.13
90.47
85.97
89.98
89.90
2,526,900
Jul 31, 2026
92.58
93.58
88.33
89.05
88.97
1,972,100
Jul 30, 2026
86.88
89.76
86.22
88.92
88.84
2,327,900
Jul 29, 2026
86.23
87.58
82.21
82.24
82.17
3,753,800
Jul 28, 2026
87.46
88.04
85.00
86.82
86.74
4,121,600
Jul 27, 2026
93.89
94.10
88.28
90.93
90.85
2,667,000
Jul 24, 2026
95.97
96.41
92.18
93.04
92.96
1,539,200
Jul 23, 2026
96.35
98.20
95.93
97.16
97.07
1,761,500
Jul 22, 2026
95.06
98.57
95.00
97.66
97.57
1,304,800
Jul 21, 2026
96.66
97.61
95.10
97.23
97.14
1,540,800
Jul 20, 2026
93.86
95.03
92.20
92.42
92.34
3,359,200
Jul 17, 2026
90.00
93.96
88.09
91.86
91.78
2,442,000
Jul 16, 2026
94.86
95.91
92.62
93.40
93.32
2,150,800
Jul 15, 2026
101.01
101.01
94.62
97.57
97.48
2,343,300
Jul 14, 2026
101.62
101.72
98.24
99.65
99.56
3,189,800
Jul 13, 2026
99.16
99.57
96.70
97.10
97.01
2,139,500
Jul 10, 2026
100.50
102.81
99.67
102.06
101.97
1,059,400
Jul 9, 2026
103.46
104.26
101.63
101.97
101.88
1,550,500
Jul 8, 2026
95.60
99.26
95.60
98.95
98.86
2,915,400
Jul 7, 2026
96.75
97.73
94.12
96.78
96.69
3,166,300
Jul 6, 2026
102.08
104.25
101.46
101.53
101.44
1,642,100
Jul 2, 2026
105.10
106.47
97.39
99.29
99.20
5,083,000
Jul 1, 2026
107.88
108.97
104.85
105.11
105.02
3,342,200
Jun 30, 2026
108.64
112.77
108.30
112.10
112.00
1,303,100
Jun 29, 2026
104.55
108.04
100.57
107.82
107.72
1,706,900
Jun 26, 2026
105.80
106.38
103.55
103.69
103.60
3,981,100
Jun 25, 2026
111.95
111.95
105.25
109.80
109.70
4,305,400
Jun 24, 2026
106.63
107.04
103.20
105.84
105.75
4,363,800
Jun 23, 2026
107.10
109.07
105.23
106.11
106.02
4,800,400
Jun 22, 2026
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
115.00
115.33
113.22
115.11
115.01
2,193,600
Jun 18, 2026
111.00
113.85
110.72
112.78
112.60
2,109,400
Jun 17, 2026
108.03
109.97
106.05
106.13
105.96
4,977,700
Jun 16, 2026
110.42
111.31
104.62
104.62
104.46
3,381,200
Jun 15, 2026
110.00
111.28
109.13
110.95
110.78
2,943,500
Jun 12, 2026
103.28
106.43
102.21
105.29
105.12
2,725,200
Jun 11, 2026
98.11
103.83
98.11
103.70
103.54
5,805,000
Jun 10, 2026
97.75
101.32
95.73
96.08
95.93
4,486,400
Jun 9, 2026
104.02
104.45
92.85
99.62
99.46
6,456,700
Jun 8, 2026
101.29
103.39
99.79
101.61
101.45
3,477,300
Jun 5, 2026
103.00
103.30
96.24
96.29
96.14
6,881,000
Jun 4, 2026
104.61
108.81
102.67
107.22
107.05
4,800,200
Jun 3, 2026
110.27
110.54
106.67
109.58
109.41
3,184,300
Jun 2, 2026
104.90
108.11
104.00
108.05
107.88
2,358,800
Jun 1, 2026
100.27
103.00
99.40
102.03
101.87
1,917,200
May 29, 2026
102.07
103.26
100.25
101.03
100.87
1,479,100
May 28, 2026
100.09
102.04
98.62
101.00
100.84
1,469,700
May 27, 2026
103.38
103.38
98.00
100.01
99.85
2,919,200
May 26, 2026
99.17
101.80
98.82
101.33
101.17
2,328,300
May 22, 2026
95.33
96.87
94.99
96.05
95.90
1,339,400
May 21, 2026
92.62
94.46
92.40
94.17
94.02
1,543,300
May 20, 2026
90.95
93.04
90.74
93.02
92.87
1,501,600
May 19, 2026
87.00
90.65
85.76
89.03
88.89
3,942,800
May 18, 2026
92.80
93.00
87.33
88.96
88.82
2,994,500
May 15, 2026
91.72
92.98
90.69
91.18
91.04
2,058,600
May 14, 2026
94.33
95.56
93.56
95.00
94.85
2,363,600
May 13, 2026
94.40
95.28
92.39
94.59
94.44
1,682,600
May 12, 2026
93.10
93.80
88.66
92.24
92.09
4,024,400
May 11, 2026
93.51
95.30
93.08
95.07
94.92
2,802,400
May 8, 2026
90.05
92.70
89.65
92.68
92.53
1,286,800
May 7, 2026
89.65
89.77
87.16
87.89
87.75
2,260,200
May 6, 2026
88.96
90.34
87.08
90.33
90.19
2,362,400
May 5, 2026
84.64
87.05
84.35
86.41
86.27
1,076,500
May 4, 2026
84.00
84.13
82.10
82.94
82.81
1,526,000
May 1, 2026
82.13
83.60
81.69
83.35
83.22
1,334,200
Apr 30, 2026
81.96
82.75
80.50
82.65
82.52
1,616,300
Apr 29, 2026
80.02
80.87
79.59
80.83
80.70
1,463,400
Apr 28, 2026
78.70
80.18
77.66
78.98
78.86
3,233,500
Apr 27, 2026
82.88
83.03
80.65
81.92
81.79
2,166,400
Apr 24, 2026
82.19
83.14
80.83
82.73
82.60
2,560,000
Apr 23, 2026
78.42
80.31
78.09
79.34
79.21
1,806,700
Apr 22, 2026
77.26
78.02
76.34
77.98
77.86
1,265,000
Apr 21, 2026
76.16
76.50
75.29
75.93
75.81
1,623,000
Apr 20, 2026
75.55
75.73
74.49
75.54
75.42
783,300
Apr 17, 2026
74.70
75.22
74.13
75.21
75.09
1,559,500
Apr 16, 2026
72.55
73.66
72.00
73.42
73.30
1,010,600
Apr 15, 2026
72.50
72.76
71.10
72.69
72.58
679,200
Apr 14, 2026
72.06
72.61
71.18
72.60
72.49
750,100
Apr 13, 2026
69.62
71.19
69.54
71.14
71.03
742,200
Apr 10, 2026
69.16
70.53
69.07
69.99
69.88
857,600
Apr 9, 2026
67.15
68.48
67.15
68.41
68.30
663,200
Apr 8, 2026
66.71
67.13
65.48
67.02
66.91
1,583,200
Apr 7, 2026
62.15
63.01
61.31
63.01
62.91
482,500
Apr 6, 2026
62.17
62.67
61.57
62.30
62.20
417,900
Apr 2, 2026
59.05
61.80
59.05
61.65
61.55
566,900
Apr 1, 2026
60.60
62.13
60.39
61.42
61.32
920,800
Mar 31, 2026
57.21
59.76
57.19
59.70
59.61
1,070,800
Mar 30, 2026
59.24
59.42
55.78
56.22
56.13
829,600
Mar 27, 2026
59.26
59.90
58.46
58.71
58.62
480,800
Mar 26, 2026
61.70
61.70
59.70
59.71
59.62
1,155,900
Mar 25, 2026
62.60
63.18
62.15
62.72
62.62
1,864,800
Mar 24, 2026
60.63
62.33
60.63
61.98
61.88
493,000
Mar 23, 2026
0.071
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
61.69
62.61
60.86
61.15
61.05
1,073,100
Mar 20, 2026
61.82
62.10
59.64
60.41
60.24
1,909,700
Mar 19, 2026
59.84
62.35
59.45
61.92
61.75
768,500
Mar 18, 2026
61.77
62.36
61.40
61.42
61.25
570,300
Mar 17, 2026
61.86
61.96
61.14
61.73
61.56
599,500
Mar 16, 2026
61.54
62.21
61.15
61.41
61.24
1,065,100
Mar 13, 2026
60.92
61.60
60.00
60.23
60.06
902,800
Mar 12, 2026
61.48
61.48
59.97
60.22
60.05
1,305,600
Mar 11, 2026
62.28
63.01
62.10
62.32
62.15
782,700
Mar 10, 2026
61.64
63.15
61.64
61.97
61.80
1,669,000
Mar 9, 2026
58.32
61.67
57.98
61.51
61.34
2,059,400
Mar 6, 2026
60.08
61.29
58.83
59.21
59.05
1,796,800
Mar 5, 2026
61.90
62.75
60.35
61.62
61.45
1,099,700
Mar 4, 2026
62.00
62.70
61.50
62.29
62.12
1,621,500
Mar 3, 2026
61.89
61.90
60.44
61.18
61.01
1,339,700
Mar 2, 2026
62.42
64.13
62.32
64.09
63.91
1,348,500
Feb 27, 2026
63.28
64.07
63.07
63.76
63.58
1,489,500
Feb 26, 2026
66.44
66.44
63.48
64.56
64.38
1,424,300
Feb 25, 2026
66.44
66.89
66.32
66.68
66.50
532,300
Feb 24, 2026
65.45
66.05
64.83
65.61
65.43
424,100
Feb 23, 2026
64.70
65.31
63.97
64.69
64.51
616,600
Feb 20, 2026
63.91
65.41
63.90
65.02
64.84
585,300
Feb 19, 2026
64.08
64.42
63.58
64.34
64.16
545,100
Feb 18, 2026
64.54
65.36
64.08
64.64
64.46
398,200
Feb 17, 2026
63.31
64.63
62.39
64.06
63.88
2,114,700
Feb 13, 2026
63.89
64.61
63.07
64.04
63.86
902,500
Feb 12, 2026
65.76
66.10
63.60
63.66
63.48
1,998,200
Feb 11, 2026
65.11
65.70
63.76
65.27
65.09
735,400
Feb 10, 2026
64.41
64.53
63.38
63.87
63.69
1,842,300
Feb 9, 2026
62.88
64.61
62.55
64.24
64.06
1,347,600
Feb 6, 2026
61.21
63.52
61.06
63.34
63.17
1,755,200
Feb 5, 2026
59.07
60.85
58.83
59.95
59.79
2,634,300
Feb 4, 2026
62.20
62.63
58.74
59.99
59.82
3,529,900
Feb 3, 2026
64.62
64.86
61.36
62.72
62.55
1,567,000
Feb 2, 2026
62.38
64.66
62.31
64.05
63.87
983,900
Jan 30, 2026
64.54
65.41
62.57
63.01
62.84
1,468,000
Jan 29, 2026
65.54
66.00
63.12
65.50
65.32
1,076,400
Jan 28, 2026
65.11
65.60
64.76
65.39
65.21
533,700
Jan 27, 2026
63.26
64.18
63.03
63.90
63.72
559,400
Jan 26, 2026
62.47
62.82
62.00
62.38
62.21
815,200
Jan 23, 2026
62.94
63.21
62.22
62.63
62.46
432,300
Jan 22, 2026
64.49
64.51
63.22
63.40
63.23
420,300
Jan 21, 2026
62.19
63.88
61.93
63.29
63.12
977,800
Jan 20, 2026
61.27
62.41
61.11
61.34
61.17
580,800
Jan 16, 2026
62.73
63.03
62.09
62.41
62.24
663,900
Jan 15, 2026
62.65
62.90
61.65
61.68
61.51
593,700
Jan 14, 2026
60.69
60.69
59.81
60.61
60.44
473,800
Jan 13, 2026
60.88
61.60
60.79
60.98
60.81
587,300
Jan 12, 2026
59.50
60.62
59.50
60.41
60.24
740,300
Jan 9, 2026
58.99
60.42
58.76
60.13
59.96
771,200
Jan 8, 2026
59.50
59.50
58.05
58.52
58.36
518,500
Jan 7, 2026
59.67
59.81
59.15
59.63
59.47
739,000
Jan 6, 2026
59.31
60.33
59.20
60.20
60.03
1,002,000
Jan 5, 2026
59.24
59.62
58.37
58.62
58.46
767,300
Jan 2, 2026
57.19
58.38
57.07
57.99
57.83
823,300
Dec 31, 2025
56.60
56.66
55.76
55.77
55.62
355,300
Dec 30, 2025
56.62
56.90
56.41
56.45
56.29
645,000
Dec 29, 2025
56.10
56.69
55.93
56.52
56.36
483,200
Dec 26, 2025
56.94
56.94
56.57
56.73
56.57
146,600
Dec 24, 2025
56.54
56.73
56.49
56.67
56.51
242,500
Dec 23, 2025
55.98
56.57
55.81
56.55
56.39
267,800
Dec 22, 2025
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
56.75
56.75
56.03
56.23
56.08
442,500
Dec 19, 2025
54.51
55.89
54.51
55.66
55.45
525,900
Dec 18, 2025
54.78
54.91
53.81
54.07
53.86
535,700
Dec 17, 2025
55.12
55.19
52.64
52.78
52.58
1,883,900
Dec 16, 2025
54.93
55.32
54.27
54.80
54.59
1,033,400
Dec 15, 2025
56.03
56.18
54.94
55.09
54.88
1,262,800
Dec 12, 2025
57.56
57.77
55.17
55.44
55.23
2,108,200
Dec 11, 2025
58.21
58.46
56.79
58.43
58.20
721,500
Dec 10, 2025
58.01
59.01
57.78
58.81
58.58
720,700
Dec 9, 2025
57.77
58.19
57.50
58.08
57.86
387,700
Dec 8, 2025
57.99
58.34
57.53
58.11
57.89
676,000
Dec 5, 2025
57.50
58.09
57.37
57.44
57.22
342,000
Dec 4, 2025
57.09
57.25
56.56
56.86
56.64
561,300
Dec 3, 2025
56.58
57.35
55.91
57.32
57.10
535,100
Dec 2, 2025
55.91
56.80
55.60
56.28
56.06
479,100
Dec 1, 2025
54.52
55.75
54.51
55.31
55.10
252,400
Nov 28, 2025
54.61
55.33
54.40
55.31
55.10
196,000
Nov 26, 2025
53.43
54.78
53.43
54.39
54.18
596,100
Nov 25, 2025
52.03
53.01
50.84
52.88
52.68
519,200
Nov 24, 2025
51.08
53.02
51.00
52.77
52.57
556,800
Nov 21, 2025
50.09
51.22
48.51
50.45
50.26
1,101,900
Nov 20, 2025
54.11
54.20
49.84
50.04
49.85
1,590,900
Nov 19, 2025
51.80
53.14
51.61
52.52
52.32
558,200
Nov 18, 2025
52.02
52.38
51.02
51.58
51.38
1,572,100
Nov 17, 2025
53.16
54.21
52.22
52.79
52.59
1,184,800
Nov 14, 2025
52.06
54.42
51.86
53.63
53.42
1,395,700
Nov 13, 2025
55.06
55.17
53.15
53.71
53.50
3,097,200
Nov 12, 2025
55.96
56.15
55.38
55.75
55.53
624,300
Nov 11, 2025
55.80
55.85
54.83
54.95
54.74
769,900
Nov 10, 2025
56.29
56.50
55.63
56.34
56.12
565,000
Nov 7, 2025
54.32
54.70
52.67
54.64
54.43
803,500
Nov 6, 2025
56.75
56.88
54.90
55.25
55.04
796,800
Nov 5, 2025
55.11
57.29
55.11
56.60
56.38
454,400
Nov 4, 2025
55.80
56.56
54.90
54.96
54.75
486,900
Nov 3, 2025
57.64
57.91
57.06
57.23
57.01
335,200
Oct 31, 2025
57.51
57.79
56.46
56.91
56.69
397,500
Oct 30, 2025
57.34
57.88
56.79
56.80
56.58
577,700
Oct 29, 2025
57.67
58.19
57.11
57.69
57.47
684,400
