Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | 200 |
| 13 June 2024 | 95.68 | 95.69 | 95.09 | 95.69 | 95.69 | 900 |
| 12 June 2024 | 96.83 | 96.83 | 96.10 | 96.17 | 96.17 | 600 |
| 11 June 2024 | 95.39 | 95.75 | 95.34 | 95.75 | 95.75 | 800 |
| 10 June 2024 | 96.53 | 96.53 | 95.75 | 95.77 | 95.77 | 1,500 |
| 07 June 2024 | 97.37 | 97.37 | 96.57 | 96.57 | 96.57 | 800 |
| 06 June 2024 | 97.82 | 97.83 | 97.62 | 97.62 | 97.62 | 1,900 |
| 05 June 2024 | 97.13 | 97.74 | 97.13 | 97.74 | 97.74 | 900 |
| 04 June 2024 | 97.65 | 97.65 | 97.44 | 97.44 | 97.44 | 800 |
| 03 June 2024 | 98.26 | 98.26 | 97.33 | 98.01 | 98.01 | 3,400 |
| 31 May 2024 | 96.80 | 98.08 | 96.80 | 98.08 | 98.08 | 300 |
| 30 May 2024 | 97.42 | 97.45 | 97.03 | 97.03 | 97.03 | 1,300 |
| 29 May 2024 | 97.62 | 97.62 | 96.95 | 96.95 | 96.95 | 900 |
| 28 May 2024 | 98.09 | 98.24 | 97.97 | 98.24 | 98.24 | 3,100 |
| 24 May 2024 | 99.01 | 99.87 | 99.01 | 99.57 | 99.57 | 2,100 |
| 23 May 2024 | 99.14 | 99.68 | 98.88 | 99.08 | 99.08 | 1,700 |
| 22 May 2024 | 98.84 | 99.12 | 98.47 | 98.82 | 98.82 | 2,700 |
| 21 May 2024 | 98.73 | 99.05 | 98.66 | 99.05 | 99.05 | 2,100 |
| 20 May 2024 | 99.10 | 99.15 | 98.57 | 98.57 | 98.57 | 1,300 |
| 17 May 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | 300 |
| 16 May 2024 | 99.55 | 99.94 | 99.46 | 99.46 | 99.46 | 1,200 |
| 15 May 2024 | 99.52 | 99.60 | 99.49 | 99.60 | 99.60 | 1,500 |
| 14 May 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | 600 |
| 13 May 2024 | 99.05 | 99.05 | 98.92 | 98.92 | 98.92 | 2,300 |
| 10 May 2024 | 98.91 | 99.04 | 98.72 | 99.04 | 99.04 | 1,700 |
| 09 May 2024 | 98.53 | 98.53 | 98.49 | 98.51 | 98.51 | 400 |
| 08 May 2024 | 97.81 | 97.87 | 97.55 | 97.55 | 97.55 | 12,100 |
| 07 May 2024 | 98.28 | 98.28 | 98.10 | 98.14 | 98.14 | 4,200 |
| 06 May 2024 | 97.07 | 97.20 | 97.07 | 97.20 | 97.20 | 400 |
| 03 May 2024 | 95.72 | 95.91 | 95.42 | 95.91 | 95.91 | 2,200 |
| 02 May 2024 | 94.36 | 95.39 | 94.36 | 95.39 | 95.39 | 700 |
| 01 May 2024 | 93.08 | 93.49 | 93.08 | 93.34 | 93.34 | 1,300 |
| 30 Apr 2024 | 94.81 | 94.81 | 93.72 | 93.72 | 93.72 | 1,600 |
| 29 Apr 2024 | 95.06 | 95.34 | 95.06 | 95.34 | 95.34 | 900 |
| 26 Apr 2024 | 94.83 | 95.26 | 94.83 | 94.95 | 94.95 | 2,700 |
| 25 Apr 2024 | 94.22 | 94.42 | 94.22 | 94.42 | 94.42 | 500 |
| 24 Apr 2024 | 94.05 | 94.71 | 94.05 | 94.71 | 94.71 | 1,800 |
| 23 Apr 2024 | 93.96 | 94.31 | 93.96 | 94.07 | 94.07 | 1,700 |
| 22 Apr 2024 | 92.86 | 93.23 | 92.86 | 93.23 | 93.23 | 5,900 |
| 19 Apr 2024 | 92.02 | 92.33 | 91.73 | 92.33 | 92.33 | 3,200 |
| 18 Apr 2024 | 92.03 | 92.03 | 91.83 | 91.83 | 91.83 | 800 |
| 17 Apr 2024 | 91.63 | 91.80 | 91.63 | 91.80 | 91.80 | 800 |
| 16 Apr 2024 | 91.88 | 92.12 | 91.88 | 92.12 | 92.12 | 400 |
| 15 Apr 2024 | 93.26 | 93.50 | 91.88 | 91.88 | 91.88 | 1,800 |
| 12 Apr 2024 | 92.63 | 92.69 | 92.56 | 92.69 | 92.69 | 1,600 |
| 11 Apr 2024 | 93.95 | 94.28 | 93.95 | 94.20 | 94.20 | 800 |
| 10 Apr 2024 | 93.97 | 94.26 | 93.97 | 94.19 | 94.19 | 500 |
| 09 Apr 2024 | 94.86 | 95.18 | 94.71 | 95.18 | 95.18 | 1,600 |
| 08 Apr 2024 | 94.82 | 95.25 | 94.82 | 95.00 | 95.00 | 1,400 |
| 05 Apr 2024 | 94.15 | 94.91 | 94.15 | 94.84 | 94.84 | 800 |
| 04 Apr 2024 | 94.76 | 94.76 | 94.11 | 94.11 | 94.11 | 400 |
| 03 Apr 2024 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | 400 |
| 02 Apr 2024 | 95.51 | 95.77 | 95.49 | 95.77 | 95.77 | 2,700 |
| 01 Apr 2024 | 97.57 | 97.57 | 96.78 | 96.78 | 96.78 | 2,400 |
| 28 Mar 2024 | 97.78 | 97.78 | 97.66 | 97.66 | 97.66 | 900 |
| 27 Mar 2024 | 97.32 | 97.54 | 97.32 | 97.54 | 97.54 | 1,300 |
| 26 Mar 2024 | 97.69 | 97.69 | 96.92 | 96.92 | 96.92 | 900 |
| 25 Mar 2024 | 98.10 | 98.10 | 97.11 | 97.11 | 97.11 | 1,300 |
| 22 Mar 2024 | 97.79 | 97.92 | 97.78 | 97.79 | 97.79 | 1,000 |
| 21 Mar 2024 | 97.36 | 98.16 | 97.36 | 97.97 | 97.97 | 1,700 |
| 20 Mar 2024 | 96.34 | 97.34 | 96.33 | 97.34 | 97.34 | 1,000 |
| 19 Mar 2024 | 95.95 | 96.35 | 95.83 | 96.27 | 96.27 | 1,500 |
| 18 Mar 2024 | 96.42 | 96.68 | 96.14 | 96.14 | 96.14 | 1,700 |
| 18 Mar 2024 | 0.184 Dividend | |||||
| 15 Mar 2024 | 95.55 | 96.26 | 95.55 | 96.18 | 96.00 | 2,400 |
| 14 Mar 2024 | 95.94 | 95.96 | 95.85 | 95.92 | 95.74 | 900 |
| 13 Mar 2024 | 96.29 | 96.88 | 96.29 | 96.80 | 96.61 | 4,600 |
| 12 Mar 2024 | 96.26 | 96.47 | 96.26 | 96.47 | 96.29 | 5,900 |
| 11 Mar 2024 | 96.66 | 96.66 | 95.74 | 95.74 | 95.56 | 1,000 |
| 08 Mar 2024 | 97.16 | 97.16 | 96.34 | 96.38 | 96.20 | 2,000 |
| 07 Mar 2024 | 96.85 | 97.04 | 96.82 | 97.04 | 96.85 | 1,100 |
| 06 Mar 2024 | 96.88 | 96.88 | 96.38 | 96.48 | 96.30 | 2,300 |
| 05 Mar 2024 | 96.93 | 96.93 | 95.98 | 96.00 | 95.82 | 2,100 |
| 04 Mar 2024 | 97.05 | 97.41 | 97.05 | 97.18 | 96.99 | 1,200 |
| 01 Mar 2024 | 96.98 | 96.98 | 96.63 | 96.83 | 96.64 | 1,300 |
| 29 Feb 2024 | 97.02 | 97.02 | 96.40 | 96.76 | 96.57 | 2,700 |
| 28 Feb 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.04 | 600 |
| 27 Feb 2024 | 96.52 | 96.52 | 95.74 | 96.15 | 95.97 | 1,900 |
| 26 Feb 2024 | 94.86 | 95.99 | 94.86 | 95.99 | 95.81 | 1,700 |
| 23 Feb 2024 | 93.44 | 94.63 | 93.44 | 94.63 | 94.45 | 1,300 |
| 22 Feb 2024 | 92.81 | 93.40 | 92.81 | 93.40 | 93.22 | 1,200 |
| 21 Feb 2024 | 92.57 | 92.75 | 92.57 | 92.75 | 92.57 | 800 |
| 20 Feb 2024 | 92.54 | 93.08 | 92.42 | 92.49 | 92.31 | 1,400 |
| 16 Feb 2024 | 92.83 | 93.03 | 92.58 | 92.58 | 92.40 | 700 |
| 15 Feb 2024 | 91.89 | 93.18 | 91.89 | 93.16 | 92.98 | 1,200 |
| 14 Feb 2024 | 91.92 | 92.01 | 91.27 | 92.01 | 91.83 | 9,100 |
| 13 Feb 2024 | 92.38 | 92.38 | 91.40 | 91.52 | 91.34 | 1,700 |
| 12 Feb 2024 | 92.71 | 93.40 | 92.71 | 93.40 | 93.22 | 900 |
| 09 Feb 2024 | 92.20 | 92.73 | 92.10 | 92.73 | 92.55 | 2,500 |
| 08 Feb 2024 | 92.38 | 92.69 | 92.38 | 92.69 | 92.51 | 1,900 |
| 07 Feb 2024 | 92.12 | 92.30 | 92.12 | 92.21 | 92.03 | 1,200 |
| 06 Feb 2024 | 92.51 | 92.58 | 92.35 | 92.58 | 92.40 | 12,700 |
| 05 Feb 2024 | 92.49 | 92.60 | 91.83 | 92.35 | 92.17 | 9,800 |
| 02 Feb 2024 | 92.49 | 93.07 | 92.49 | 92.89 | 92.71 | 1,600 |
| 01 Feb 2024 | 91.11 | 92.42 | 91.11 | 92.42 | 92.24 | 1,000 |
| 31 Jan 2024 | 91.69 | 92.05 | 91.03 | 91.03 | 90.86 | 3,200 |
| 30 Jan 2024 | 91.24 | 91.98 | 91.05 | 91.89 | 91.71 | 9,000 |
| 29 Jan 2024 | 91.45 | 91.97 | 91.34 | 91.97 | 91.79 | 8,400 |
| 26 Jan 2024 | 91.45 | 91.76 | 91.41 | 91.76 | 91.58 | 1,300 |
| 25 Jan 2024 | 91.16 | 91.62 | 91.12 | 91.41 | 91.24 | 4,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.