Invesco Dorsey Wright Consumer Staples Momentum ETF - PSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	114.1	114.55	114.55	114.7	114	3,314
February 19, 2026	113.37	114.08	114.08	114.08	113.3	9,400
February 18, 2026	112.98	113.62	113.62	114.08	112.98	2,300
February 17, 2026	113.78	113.28	113.28	113.78	112.99	1,339
February 13, 2026	113.75	113.75	113.75	113.75	113.75	448
February 12, 2026	113.36	113.01	113.01	113.46	112.81	6,400
February 11, 2026	111.06	111.98	111.98	112.01	111.06	1,000
February 10, 2026	111.49	111.35	111.35	111.7	111.35	1,800
February 09, 2026	112.3	111.91	111.91	112.3	111.83	1,524
February 06, 2026	110.91	113.01	113.01	113.01	110.91	2,500
February 05, 2026	110.95	110.91	110.91	110.96	110.57	4,129
February 04, 2026	110.67	111.33	111.33	111.35	110.67	7,717
February 03, 2026	109.69	110.66	110.66	111.29	109.69	2,212
February 02, 2026	109.47	110.07	110.07	110.11	109.47	1,739
January 30, 2026	107.79	108.86	108.86	108.86	107.79	3,035
January 29, 2026	108.07	108.18	108.18	108.18	108.07	900
January 28, 2026	109.06	108.42	108.42	109.28	108.35	2,500
January 27, 2026	109.42	109.42	109.42	109.42	109.42	600
January 26, 2026	109.18	108.78	108.78	109.18	108.57	1,439
January 23, 2026	108.81	109.02	109.02	109.02	108.51	2,402
January 22, 2026	109.33	108.95	108.95	109.33	108.93	5,722
January 21, 2026	107.97	109.04	109.04	109.09	107.97	1,600
January 20, 2026	107.04	107.96	107.96	108.02	107.04	3,618
January 16, 2026	107.59	107.82	107.82	107.87	107.58	2,300
January 15, 2026	106.37	107.92	107.92	108	106.37	2,000
January 14, 2026	106	106.67	106.67	106.67	106	900
January 13, 2026	104.55	105.3	105.3	105.3	104.55	900
January 12, 2026	104.75	104.74	104.74	104.75	104.72	1,826
January 09, 2026	103.14	103.83	103.83	103.83	103.14	1,629
January 08, 2026	100.33	102.66	102.66	102.97	100.33	2,726
January 07, 2026	101.24	100.65	100.65	101.24	100.62	5,000
January 06, 2026	100.75	101.38	101.38	101.49	100.75	4,210
January 05, 2026	100.22	100.87	100.87	101.12	100.22	4,848
January 02, 2026	100.37	100.35	100.35	100.54	100.07	2,000
December 31, 2025	100.97	100.43	100.43	101.1	100.43	1,400
December 30, 2025	101.46	101.17	101.17	101.46	101.17	1,900
December 29, 2025	101.95	101.62	101.62	101.96	101.62	1,020
December 26, 2025	102.13	101.99	101.99	102.13	101.99	1,200
December 24, 2025	101.48	102.1	102.1	102.1	101.48	509
December 23, 2025	101.39	101.54	101.54	101.54	101.39	1,000
December 22, 2025	101.75	101.76	101.76	101.86	101.75	600
December 19, 2025	101.98	101.81	101.81	101.98	101.79	1,500
December 18, 2025	102.22	101.76	101.76	102.22	101.76	1,324
December 17, 2025	102.57	102.31	102.31	102.57	102.28	1,200
December 16, 2025	101.79	102.04	102.04	102.15	101.79	1,910
December 15, 2025	101.98	102	102	102	101.93	2,430
December 12, 2025	100.81	101.37	101.37	101.37	100.81	5,934
December 11, 2025	100.22	101.02	101.02	101.06	100.22	949
December 10, 2025	100.37	99.99	99.99	100.37	99.88	1,200
December 09, 2025	100.2	99.92	99.92	100.2	99.88	548
December 08, 2025	99.89	99.53	99.53	99.89	99.53	1,118
December 05, 2025	100.7	100.24	100.24	100.76	100.15	2,423
December 04, 2025	100.23	100.44	100.44	100.44	99.88	3,692
December 03, 2025	100.68	100.62	100.62	100.68	100.62	1,110
December 02, 2025	101.02	100.77	100.77	101.05	100.77	1,800
December 01, 2025	100.65	101.07	101.07	101.68	100.65	2,700
November 28, 2025	101.39	101.37	101.37	101.39	101.37	500
November 26, 2025	99.94	101.17	101.17	101.39	99.94	2,200
November 25, 2025	99.88	100.02	100.02	100.02	99.65	1,300
November 24, 2025	98.86	98.06	98.06	98.86	97.96	3,300

Invesco Dorsey Wright Consumer Staples Momentum ETF (PSL) NASDAQ