Invesco PHLX Semiconductor ETF (SOXQ)

39.93Last Price

+0.75 (1.91%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	38.75	39.33	38.64	39.18	423,906	39.18
2/03/2025	38.35	39.20	38.20	38.76	419,632	38.76
1/31/2025	39.84	40.65	39.37	39.50	245,669	39.50
1/30/2025	39.41	39.79	39.06	39.62	197,959	39.62
1/29/2025	38.98	39.07	38.30	38.72	366,712	38.72
1/28/2025	38.55	38.79	37.65	38.62	565,244	38.62
1/27/2025	39.40	39.58	37.67	38.19	903,920	38.19
1/24/2025	42.90	42.97	41.88	42.04	255,600	42.04
1/23/2025	42.34	42.87	42.14	42.86	402,469	42.86
1/22/2025	42.91	43.50	42.79	43.06	423,098	43.06
1/21/2025	42.20	42.71	41.80	42.35	233,071	42.35
1/17/2025	41.62	41.87	41.35	41.81	233,403	41.81
1/16/2025	41.29	41.41	40.64	40.64	259,697	40.64
1/15/2025	40.34	40.80	40.27	40.58	371,565	40.58
1/14/2025	39.96	40.15	39.29	39.74	436,132	39.74
1/13/2025	38.83	39.57	38.82	39.49	507,043	39.49
1/10/2025	40.10	40.11	39.39	39.63	824,099	39.63
1/08/2025	40.94	41.02	40.20	40.68	335,248	40.68
1/07/2025	42.27	42.30	40.84	41.05	376,254	41.05
1/06/2025	41.57	42.35	41.57	41.81	324,542	41.81
1/03/2025	39.83	40.72	39.83	40.62	243,486	40.62
1/02/2025	39.65	40.10	39.21	39.51	314,893	39.51
12/31/2024	39.55	0.00	39.55	39.22	0	39.22
12/30/2024	39.63	39.96	39.29	39.55	253,507	39.55
12/27/2024	40.55	40.57	39.83	40.33	115,189	40.33
12/26/2024	40.49	40.97	40.40	40.71	216,311	40.71
12/24/2024	40.63	40.75	40.33	40.75	283,900	40.75
12/23/2024	39.41	40.32	39.41	40.27	173,695	40.27
12/20/2024	38.35	39.68	38.25	39.17	261,819	39.10
12/19/2024	39.36	39.41	38.49	38.55	749,886	38.48
12/18/2024	41.05	41.37	38.92	39.22	562,931	39.15
12/17/2024	41.00	41.08	40.50	40.71	609,236	40.64
12/16/2024	40.80	41.63	40.52	41.48	611,295	41.41
12/13/2024	40.49	40.88	40.00	40.61	407,545	40.54
12/12/2024	39.30	39.46	39.00	39.26	194,315	39.19
12/11/2024	39.23	39.84	38.93	39.62	386,472	39.55
12/10/2024	39.61	39.66	38.34	38.56	316,212	38.49
12/09/2024	39.59	40.09	39.39	39.54	237,322	39.47
12/06/2024	39.60	39.97	39.56	39.89	189,175	39.82
12/05/2024	40.30	40.33	39.54	39.62	183,288	39.55
12/04/2024	40.46	40.55	40.02	40.33	408,222	40.26
12/03/2024	39.67	39.86	39.50	39.66	272,358	39.59
12/02/2024	39.01	40.06	39.01	39.84	502,649	39.77
11/29/2024	38.50	39.20	38.50	38.79	182,350	38.72
11/27/2024	38.56	38.60	37.58	38.24	418,606	38.17
11/26/2024	39.48	39.67	38.54	38.77	436,890	38.70
11/25/2024	39.49	39.63	39.06	39.27	219,396	39.20
11/22/2024	38.96	39.18	38.78	39.07	329,424	39.00
11/21/2024	38.94	39.30	38.18	39.12	334,829	39.05
11/20/2024	38.62	38.67	37.92	38.50	298,146	38.43
11/19/2024	38.39	38.80	38.29	38.78	318,497	38.71
11/18/2024	38.08	38.56	37.84	38.45	329,283	38.38
11/15/2024	38.72	38.87	37.94	38.05	486,930	37.98
11/14/2024	39.81	39.97	39.33	39.43	278,327	39.36
11/13/2024	40.01	40.07	39.38	39.45	533,972	39.38
11/12/2024	40.49	40.59	39.73	40.27	684,181	40.20
11/11/2024	41.31	41.31	40.15	40.56	712,988	40.49
11/08/2024	41.75	42.01	41.45	41.66	394,422	41.59
11/07/2024	41.61	42.05	41.58	42.04	435,895	41.97
11/06/2024	40.65	41.21	40.34	41.09	416,256	41.02
11/05/2024	39.27	39.84	39.27	39.83	173,487	39.76