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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	111.52	111.89	111.89	112.01	111.52	1,511
August 15, 2025	110.86	111.2	111.2	111.2	110.86	1,700
August 14, 2025	111.62	110.84	110.84	111.62	110.73	3,500
August 13, 2025	111.28	112.15	112.15	112.15	110.94	2,900
August 12, 2025	110.97	111.75	111.75	111.75	110.81	8,216
August 11, 2025	110.63	110.68	110.68	111.14	110.56	3,900
August 08, 2025	110.85	110.6	110.6	111	110.42	13,600
August 07, 2025	109.53	109.53	109.53	109.53	109.53	524
August 06, 2025	107.95	109.3	109.3	109.3	107.95	8,330
August 05, 2025	107.99	107.15	107.15	107.99	107.15	3,700
August 04, 2025	109.14	108.45	108.45	109.14	108.42	25,400
August 01, 2025	108.23	108.3	108.3	108.41	107.83	1,300
July 31, 2025	108.78	108.22	108.22	108.78	108.21	1,825
July 30, 2025	109.65	109.12	109.12	110.08	109.08	4,047
July 29, 2025	108.12	108.6	108.6	108.88	108.12	3,811
July 28, 2025	108.21	108.1	108.1	108.25	108.1	811
July 25, 2025	109.32	108.77	108.77	109.32	108.6	2,200
July 24, 2025	110.35	108.54	108.54	110.35	108.54	1,925
July 23, 2025	109.81	110.1	110.1	110.33	109.81	1,400
July 22, 2025	109.36	109.33	109.33	109.4	109.19	1,312
July 21, 2025	109.36	108.89	108.89	109.55	108.86	4,726
July 18, 2025	109.84	109.27	109.27	109.84	109.27	1,170
July 17, 2025	109.19	109.64	109.64	109.64	108.71	2,121
July 16, 2025	108.65	108.85	108.85	108.94	108.48	8,814
July 15, 2025	109.52	108.37	108.37	109.52	108.37	2,900
July 14, 2025	108.92	109.58	109.58	109.58	108.92	2,800
July 11, 2025	109.9	109.21	109.21	109.9	109.13	1,524
July 10, 2025	109.59	109.9	109.9	110.09	109.59	2,030
July 09, 2025	109.12	109.7	109.7	109.7	109.12	2,011
July 08, 2025	109.81	109.83	109.83	109.83	109.7	1,812
July 07, 2025	111.09	110.68	110.68	111.09	110.43	25,900
July 03, 2025	111.01	111.38	111.38	111.38	110.96	1,600
July 02, 2025	110.13	111.1	111.1	111.1	110.13	22,107
July 01, 2025	111.31	111.12	111.12	111.51	110.93	4,408
June 30, 2025	110.5	110.68	110.68	110.68	110.04	2,200
June 27, 2025	109.97	110.54	110.54	110.54	109.74	2,430
June 26, 2025	109.48	109.48	109.48	109.69	109.04	2,141
June 25, 2025	109.73	109.13	109.13	109.73	109.13	1,067
June 24, 2025	110.9	110.82	110.82	111.05	110.81	2,335
June 23, 2025	109.98	111.02	111.02	111.06	109.98	2,700
June 20, 2025	110.24	109.85	109.85	110.24	109.85	3,517
June 18, 2025	109.93	109.47	109.47	109.96	109.44	26,640
June 17, 2025	109.76	109.37	109.37	109.84	109	6,086
June 16, 2025	110.49	109.82	109.82	110.49	109.61	4,000
June 13, 2025	109	108.88	108.88	109.61	108.88	1,900
June 12, 2025	109.05	109.86	109.86	109.86	109.05	1,400
June 11, 2025	110.17	109.2	109.2	110.17	109.1	2,000
June 10, 2025	109.76	109.62	109.62	109.91	109.45	3,649
June 09, 2025	110.82	109.55	109.55	110.82	109.39	3,211
June 06, 2025	111.1	110.55	110.55	111.1	109.93	10,517
June 05, 2025	110.04	109.9	109.9	110.2	109.53	5,612
June 04, 2025	111.8	110.72	110.72	111.8	110.72	3,254
June 03, 2025	111.24	111.44	111.44	111.53	110.7	3,480
June 02, 2025	112.16	112.53	112.53	112.53	112.16	1,742
May 30, 2025	110.87	111.92	111.92	112.13	110.87	2,000
May 29, 2025	111.05	110.99	110.99	111.11	110.69	2,000
May 28, 2025	110.9	110.78	110.78	111.02	110.76	2,121
May 27, 2025	110.96	111.31	111.31	111.39	110.61	2,200
May 23, 2025	110.1	110.29	110.29	110.38	110.1	900
May 22, 2025	110.08	109.93	109.93	110.44	109.93	831

Invesco DWA Consumer Staples Momentum ETF (PSL) NASDAQ